Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.092 | 3.085 | 3.085 | 3.085 | 108,704 | -0.04(-1.13%) |
Dec 30, 2009 | 3.050 | 3.124 | 3.050 | 3.121 | 71,095 | +0.03(+1.02%) |
Dec 29, 2009 | 3.061 | 3.094 | 3.061 | 3.089 | 30,289 | +0.04(+1.15%) |
Dec 28, 2009 | 3.005 | 3.085 | 2.966 | 3.054 | 75,409 | +0.05(+1.64%) |
Dec 24, 2009 | 2.969 | 3.005 | 2.956 | 3.005 | 14,985 | +0.02(+0.59%) |
Dec 23, 2009 | 2.959 | 3.019 | 2.924 | 2.987 | 107,787 | +0.04(+1.19%) |
Dec 22, 2009 | 2.913 | 2.987 | 2.913 | 2.952 | 142,880 | +0.02(+0.60%) |
Dec 21, 2009 | 2.913 | 2.991 | 2.899 | 2.934 | 52,246 | +0.06(+2.08%) |
Dec 18, 2009 | 2.931 | 2.973 | 2.875 | 2.875 | 151,676 | -0.13(-4.23%) |
Dec 17, 2009 | 2.923 | 3.001 | 2.911 | 3.001 | 89,670 | +0.07(+2.26%) |
Dec 16, 2009 | 2.977 | 2.977 | 2.897 | 2.935 | 90,437 | -0.01(-0.36%) |
Dec 15, 2009 | 2.980 | 2.994 | 2.923 | 2.946 | 57,814 | -0.02(-0.82%) |
Dec 14, 2009 | 2.935 | 2.970 | 2.876 | 2.970 | 122,345 | +0.07(+2.53%) |
Dec 11, 2009 | 2.851 | 2.897 | 2.813 | 2.897 | 154,772 | +0.03(+1.10%) |
Dec 10, 2009 | 2.865 | 2.951 | 2.841 | 2.865 | 209,449 | -0.01(-0.36%) |
Dec 09, 2009 | 2.809 | 2.946 | 2.795 | 2.876 | 305,937 | -0.08(-2.79%) |
Dec 08, 2009 | 2.949 | 2.973 | 2.900 | 2.958 | 71,929 | -0.02(-0.75%) |
Dec 07, 2009 | 2.973 | 3.099 | 2.949 | 2.980 | 75,023 | +0.00(+0.00%) |
Dec 04, 2009 | 3.019 | 3.019 | 2.900 | 2.980 | 140,676 | -0.01(-0.23%) |
Dec 03, 2009 | 3.103 | 3.134 | 2.987 | 2.987 | 77,802 | -0.08(-2.73%) |
Dec 02, 2009 | 3.050 | 3.085 | 2.980 | 3.071 | 119,961 | -0.07(-2.12%) |
Dec 01, 2009 | 3.127 | 3.141 | 3.113 | 3.138 | 57,456 | +0.01(+0.45%) |
Nov 30, 2009 | 3.057 | 3.124 | 3.057 | 3.124 | 27,509 | +0.07(+2.17%) |
Nov 27, 2009 | 3.155 | 3.178 | 3.057 | 3.057 | 36,261 | -0.13(-4.16%) |
Nov 25, 2009 | 3.117 | 3.193 | 3.117 | 3.190 | 27,180 | +0.09(+3.05%) |
Nov 24, 2009 | 3.152 | 3.162 | 3.057 | 3.096 | 32,583 | -0.07(-2.21%) |
Nov 23, 2009 | 3.134 | 3.190 | 3.134 | 3.166 | 57,293 | +0.07(+2.14%) |
Nov 20, 2009 | 3.176 | 3.176 | 3.099 | 3.099 | 52,448 | -0.06(-1.88%) |
Nov 19, 2009 | 3.124 | 3.284 | 3.089 | 3.159 | 200,921 | +0.03(+0.89%) |
Nov 18, 2009 | 3.001 | 3.131 | 2.960 | 3.131 | 150,539 | +0.16(+5.29%) |
Nov 17, 2009 | 2.956 | 2.973 | 2.935 | 2.973 | 53,272 | +0.03(+1.07%) |
Nov 16, 2009 | 3.026 | 3.026 | 2.932 | 2.942 | 44,257 | -0.02(-0.82%) |
Nov 13, 2009 | 2.932 | 2.973 | 2.907 | 2.966 | 121,169 | +0.05(+1.56%) |
Nov 12, 2009 | 2.963 | 2.963 | 2.918 | 2.921 | 103,090 | -0.06(-1.99%) |
Nov 11, 2009 | 2.980 | 3.071 | 2.970 | 2.980 | 85,034 | +0.02(+0.71%) |
Nov 10, 2009 | 2.960 | 2.984 | 2.942 | 2.960 | 53,080 | -0.01(-0.24%) |
Nov 09, 2009 | 2.921 | 2.973 | 2.921 | 2.966 | 51,180 | +0.05(+1.68%) |
Nov 06, 2009 | 2.883 | 2.925 | 2.879 | 2.918 | 87,865 | +0.00(+0.00%) |
Nov 05, 2009 | 2.890 | 2.939 | 2.890 | 2.918 | 40,413 | +0.02(+0.60%) |
Nov 04, 2009 | 2.883 | 2.935 | 2.879 | 2.900 | 51,148 | +0.01(+0.24%) |
Nov 03, 2009 | 2.942 | 2.942 | 2.883 | 2.893 | 73,400 | -0.05(-1.55%) |
Nov 02, 2009 | 2.904 | 2.977 | 2.904 | 2.939 | 108,345 | +0.04(+1.33%) |
Oct 30, 2009 | 2.970 | 2.973 | 2.883 | 2.900 | 34,409 | -0.06(-1.89%) |
Oct 29, 2009 | 2.893 | 2.963 | 2.893 | 2.956 | 67,653 | +0.08(+2.67%) |
Oct 28, 2009 | 2.928 | 2.970 | 2.879 | 2.879 | 165,160 | -0.05(-1.67%) |
Oct 27, 2009 | 2.942 | 2.963 | 2.883 | 2.928 | 60,035 | -0.01(-0.36%) |
Oct 26, 2009 | 3.033 | 3.043 | 2.935 | 2.939 | 82,996 | -0.08(-2.55%) |
Oct 23, 2009 | 2.991 | 3.092 | 2.939 | 3.015 | 80,169 | +0.03(+0.94%) |
Oct 22, 2009 | 2.973 | 2.998 | 2.946 | 2.987 | 20,923 | +0.02(+0.71%) |
Oct 21, 2009 | 2.960 | 2.998 | 2.939 | 2.966 | 50,848 | +0.03(+1.07%) |
Oct 20, 2009 | 2.946 | 2.951 | 2.932 | 2.935 | 72,733 | +0.03(+1.20%) |
Oct 19, 2009 | 2.883 | 2.932 | 2.883 | 2.900 | 29,192 | +0.02(+0.85%) |
Oct 16, 2009 | 2.830 | 2.886 | 2.830 | 2.876 | 44,414 | -0.00(-0.12%) |
Oct 15, 2009 | 2.851 | 2.942 | 2.851 | 2.879 | 47,723 | -0.04(-1.44%) |
Oct 14, 2009 | 2.998 | 2.998 | 2.883 | 2.921 | 53,547 | -0.06(-1.88%) |
Oct 13, 2009 | 2.935 | 3.001 | 2.886 | 2.977 | 85,429 | +0.05(+1.67%) |
Oct 12, 2009 | 2.953 | 3.029 | 2.914 | 2.928 | 28,359 | -0.05(-1.53%) |
Oct 09, 2009 | 2.900 | 2.984 | 2.890 | 2.973 | 40,639 | +0.06(+2.19%) |
Oct 08, 2009 | 2.949 | 2.949 | 2.830 | 2.910 | 105,211 | -0.03(-1.09%) |
Oct 07, 2009 | 2.921 | 2.970 | 2.907 | 2.942 | 41,212 | +0.02(+0.84%) |
Oct 06, 2009 | 2.966 | 2.994 | 2.830 | 2.918 | 60,458 | +0.00(+0.12%) |
Oct 05, 2009 | 2.816 | 2.956 | 2.816 | 2.914 | 76,411 | +0.12(+4.12%) |
Oct 02, 2009 | 2.869 | 2.869 | 2.767 | 2.799 | 278,345 | -0.14(-4.64%) |