Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 1.930 | 1.925 | 1.925 | 1.925 | 3,770,278 | -0.01(-0.71%) |
Dec 30, 2009 | 1.947 | 1.947 | 1.922 | 1.939 | 3,469,670 | +0.00(+0.00%) |
Dec 29, 2009 | 1.952 | 1.958 | 1.928 | 1.939 | 3,266,200 | -0.02(-0.84%) |
Dec 28, 2009 | 1.969 | 1.972 | 1.952 | 1.955 | 4,201,806 | -0.01(-0.70%) |
Dec 24, 2009 | 1.963 | 1.974 | 1.952 | 1.969 | 2,554,665 | +0.02(+0.85%) |
Dec 23, 2009 | 1.952 | 1.958 | 1.928 | 1.952 | 9,084,837 | -0.04(-2.20%) |
Dec 22, 2009 | 1.999 | 2.007 | 1.988 | 1.996 | 5,945,447 | +0.01(+0.41%) |
Dec 21, 2009 | 1.991 | 1.999 | 1.983 | 1.988 | 6,064,977 | +0.02(+0.84%) |
Dec 18, 2009 | 2.005 | 2.013 | 1.972 | 1.972 | 8,317,191 | -0.01(-0.55%) |
Dec 17, 2009 | 1.974 | 1.991 | 1.963 | 1.983 | 6,363,465 | -0.02(-0.89%) |
Dec 16, 2009 | 1.996 | 2.005 | 1.969 | 2.001 | 4,866,132 | +0.02(+0.90%) |
Dec 15, 2009 | 2.021 | 2.029 | 1.977 | 1.983 | 7,260,859 | -0.05(-2.30%) |
Dec 14, 2009 | 2.021 | 2.029 | 2.013 | 2.029 | 4,397,193 | +0.02(+1.10%) |
Dec 11, 2009 | 1.974 | 2.010 | 1.966 | 2.007 | 3,820,545 | +0.04(+1.81%) |
Dec 10, 2009 | 1.974 | 1.980 | 1.963 | 1.972 | 5,316,314 | +0.00(+0.00%) |
Dec 09, 2009 | 1.966 | 1.983 | 1.966 | 1.972 | 4,313,910 | -0.01(-0.28%) |
Dec 08, 2009 | 1.974 | 2.010 | 1.974 | 1.977 | 5,303,899 | -0.02(-0.83%) |
Dec 07, 2009 | 2.005 | 2.007 | 1.980 | 1.994 | 4,948,269 | -0.01(-0.28%) |
Dec 04, 2009 | 2.005 | 2.016 | 1.969 | 1.999 | 11,567,097 | +0.01(+0.28%) |
Dec 03, 2009 | 1.994 | 2.010 | 1.988 | 1.994 | 9,662,593 | +0.01(+0.28%) |
Dec 02, 2009 | 1.966 | 1.994 | 1.966 | 1.988 | 4,930,737 | +0.01(+0.70%) |
Dec 01, 2009 | 1.977 | 1.985 | 1.966 | 1.974 | 3,989,262 | -0.01(-0.28%) |
Nov 30, 2009 | 1.928 | 1.985 | 1.917 | 1.980 | 5,923,174 | +0.05(+2.56%) |
Nov 27, 2009 | 1.914 | 1.950 | 1.906 | 1.930 | 2,241,334 | -0.01(-0.57%) |
Nov 25, 2009 | 1.958 | 1.966 | 1.939 | 1.941 | 2,904,220 | -0.00(-0.14%) |
Nov 24, 2009 | 1.963 | 1.966 | 1.925 | 1.944 | 5,757,802 | -0.02(-1.12%) |
Nov 23, 2009 | 2.002 | 2.018 | 1.958 | 1.966 | 5,101,203 | -0.02(-1.24%) |
Nov 20, 2009 | 1.985 | 1.999 | 1.983 | 1.991 | 3,536,330 | +0.01(+0.42%) |
Nov 19, 2009 | 1.952 | 1.999 | 1.950 | 1.983 | 11,358,317 | +0.05(+2.56%) |
Nov 18, 2009 | 1.906 | 1.939 | 1.897 | 1.933 | 5,664,214 | +0.03(+1.74%) |
Nov 17, 2009 | 1.917 | 1.919 | 1.897 | 1.900 | 3,534,036 | -0.02(-1.00%) |
Nov 16, 2009 | 1.900 | 1.925 | 1.900 | 1.919 | 5,498,777 | +0.02(+1.01%) |
Nov 13, 2009 | 1.878 | 1.900 | 1.873 | 1.900 | 5,888,085 | +0.02(+1.17%) |
Nov 12, 2009 | 1.911 | 1.911 | 1.873 | 1.878 | 5,034,696 | -0.03(-1.73%) |
Nov 11, 2009 | 1.911 | 1.925 | 1.900 | 1.911 | 4,946,861 | +0.01(+0.58%) |
Nov 10, 2009 | 1.917 | 1.933 | 1.892 | 1.900 | 5,583,419 | -0.03(-1.71%) |
Nov 09, 2009 | 1.906 | 1.941 | 1.903 | 1.933 | 5,285,626 | +0.03(+1.59%) |
Nov 06, 2009 | 1.914 | 1.933 | 1.881 | 1.903 | 8,501,131 | -0.03(-1.42%) |
Nov 05, 2009 | 1.914 | 1.933 | 1.895 | 1.930 | 9,979,871 | +0.02(+1.15%) |
Nov 04, 2009 | 1.944 | 1.952 | 1.903 | 1.908 | 11,271,187 | -0.03(-1.42%) |
Nov 03, 2009 | 1.903 | 1.947 | 1.884 | 1.936 | 7,393,175 | +0.02(+1.00%) |
Nov 02, 2009 | 1.955 | 1.966 | 1.870 | 1.917 | 13,964,951 | -0.04(-2.24%) |
Oct 30, 2009 | 2.013 | 2.013 | 1.950 | 1.961 | 9,731,144 | -0.05(-2.60%) |
Oct 29, 2009 | 2.002 | 2.021 | 1.983 | 2.013 | 7,214,850 | +0.03(+1.53%) |
Oct 28, 2009 | 2.016 | 2.029 | 1.983 | 1.983 | 9,864,642 | -0.12(-5.75%) |
Oct 27, 2009 | 2.128 | 2.134 | 2.101 | 2.104 | 10,445,752 | -0.02(-1.16%) |
Oct 26, 2009 | 2.134 | 2.139 | 2.109 | 2.128 | 8,183,501 | +0.01(+0.26%) |
Oct 23, 2009 | 2.117 | 2.123 | 2.115 | 2.123 | 4,800,850 | -0.01(-0.52%) |
Oct 22, 2009 | 2.117 | 2.139 | 2.109 | 2.134 | 4,638,606 | +0.02(+1.04%) |
Oct 21, 2009 | 2.123 | 2.135 | 2.112 | 2.112 | 6,641,123 | -0.01(-0.52%) |
Oct 20, 2009 | 2.117 | 2.123 | 2.115 | 2.123 | 5,599,205 | -0.01(-0.39%) |
Oct 19, 2009 | 2.112 | 2.134 | 2.104 | 2.131 | 5,616,588 | +0.02(+1.17%) |
Oct 16, 2009 | 2.117 | 2.128 | 2.104 | 2.106 | 6,283,005 | -0.02(-0.91%) |
Oct 15, 2009 | 2.137 | 2.139 | 2.117 | 2.126 | 7,388,560 | -0.01(-0.64%) |
Oct 14, 2009 | 2.117 | 2.139 | 2.101 | 2.139 | 11,792,946 | +0.02(+1.17%) |
Oct 13, 2009 | 2.128 | 2.128 | 2.071 | 2.115 | 24,694,372 | -0.09(-4.11%) |
Oct 12, 2009 | 2.208 | 2.222 | 2.189 | 2.205 | 6,779,992 | -0.01(-0.62%) |
Oct 09, 2009 | 2.214 | 2.219 | 2.189 | 2.219 | 6,281,437 | +0.00(+0.00%) |
Oct 08, 2009 | 2.192 | 2.230 | 2.192 | 2.219 | 9,187,803 | +0.03(+1.25%) |
Oct 07, 2009 | 2.205 | 2.216 | 2.164 | 2.192 | 7,016,871 | -0.01(-0.62%) |
Oct 06, 2009 | 2.211 | 2.233 | 2.192 | 2.205 | 6,253,749 | +0.01(+0.50%) |
Oct 05, 2009 | 2.194 | 2.197 | 2.178 | 2.194 | 5,514,985 | +0.02(+0.76%) |
Oct 02, 2009 | 2.131 | 2.192 | 2.131 | 2.178 | 7,864,758 | +0.03(+1.41%) |