Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 1.870 | 1.890 | 1.890 | 1.890 | 843,800 | -0.03(-1.56%) |
Dec 30, 2009 | 1.850 | 1.950 | 1.830 | 1.920 | 4,991,494 | +0.08(+4.35%) |
Dec 29, 2009 | 1.830 | 1.910 | 1.830 | 1.840 | 1,482,998 | +0.03(+1.66%) |
Dec 28, 2009 | 2.050 | 2.050 | 1.810 | 1.810 | 1,087,008 | -0.24(-11.71%) |
Dec 24, 2009 | 2.120 | 2.130 | 2.050 | 2.050 | 323,896 | -0.06(-2.84%) |
Dec 23, 2009 | 2.120 | 2.120 | 2.000 | 2.110 | 972,283 | +0.30(+16.57%) |
Dec 22, 2009 | 1.880 | 2.010 | 1.790 | 1.810 | 627,349 | -0.07(-3.72%) |
Dec 21, 2009 | 1.690 | 1.880 | 1.690 | 1.880 | 465,651 | +0.18(+10.59%) |
Dec 18, 2009 | 1.870 | 1.910 | 1.670 | 1.700 | 1,397,503 | -0.15(-8.11%) |
Dec 17, 2009 | 1.900 | 1.930 | 1.840 | 1.850 | 708,380 | -0.05(-2.63%) |
Dec 16, 2009 | 1.960 | 2.010 | 1.900 | 1.900 | 507,515 | -0.06(-3.06%) |
Dec 15, 2009 | 2.020 | 2.130 | 1.920 | 1.960 | 646,704 | -0.09(-4.39%) |
Dec 14, 2009 | 2.060 | 2.160 | 2.040 | 2.050 | 320,554 | -0.07(-3.30%) |
Dec 11, 2009 | 2.200 | 2.210 | 2.110 | 2.120 | 113,819 | -0.08(-3.64%) |
Dec 10, 2009 | 2.240 | 2.310 | 2.200 | 2.200 | 86,074 | -0.03(-1.35%) |
Dec 09, 2009 | 2.210 | 2.260 | 2.200 | 2.230 | 171,634 | -0.08(-3.46%) |
Dec 08, 2009 | 2.300 | 2.320 | 2.233 | 2.310 | 118,497 | +0.00(+0.00%) |
Dec 07, 2009 | 2.330 | 2.390 | 2.290 | 2.310 | 94,110 | +0.00(+0.00%) |
Dec 04, 2009 | 2.370 | 2.420 | 2.310 | 2.310 | 76,164 | -0.06(-2.53%) |
Dec 03, 2009 | 2.360 | 2.420 | 2.310 | 2.370 | 81,351 | +0.00(+0.00%) |
Dec 02, 2009 | 2.480 | 2.480 | 2.330 | 2.370 | 271,783 | -0.08(-3.27%) |
Dec 01, 2009 | 2.300 | 2.450 | 2.280 | 2.450 | 196,461 | +0.18(+7.93%) |
Nov 30, 2009 | 2.280 | 2.280 | 2.220 | 2.270 | 124,099 | +0.04(+1.79%) |
Nov 27, 2009 | 2.220 | 2.240 | 2.200 | 2.230 | 103,319 | -0.06(-2.62%) |
Nov 25, 2009 | 2.320 | 2.320 | 2.260 | 2.290 | 122,806 | -0.03(-1.29%) |
Nov 24, 2009 | 2.310 | 2.330 | 2.260 | 2.320 | 120,147 | -0.01(-0.43%) |
Nov 23, 2009 | 2.390 | 2.430 | 2.310 | 2.330 | 106,289 | +0.00(+0.00%) |
Nov 20, 2009 | 2.310 | 2.350 | 2.300 | 2.330 | 43,281 | -0.01(-0.43%) |
Nov 19, 2009 | 2.340 | 2.360 | 2.310 | 2.340 | 72,497 | +0.01(+0.43%) |
Nov 18, 2009 | 2.400 | 2.420 | 2.300 | 2.330 | 199,785 | -0.02(-0.85%) |
Nov 17, 2009 | 2.300 | 2.390 | 2.270 | 2.350 | 94,318 | +0.02(+0.86%) |
Nov 16, 2009 | 2.370 | 2.440 | 2.310 | 2.330 | 110,385 | +0.02(+0.87%) |
Nov 13, 2009 | 2.310 | 2.330 | 2.270 | 2.310 | 75,217 | +0.03(+1.32%) |
Nov 12, 2009 | 2.390 | 2.390 | 2.280 | 2.280 | 64,852 | -0.11(-4.60%) |
Nov 11, 2009 | 2.270 | 2.410 | 2.270 | 2.390 | 204,372 | +0.14(+6.22%) |
Nov 10, 2009 | 2.270 | 2.290 | 2.250 | 2.250 | 62,745 | -0.05(-2.17%) |
Nov 09, 2009 | 2.150 | 2.320 | 2.150 | 2.300 | 163,255 | +0.12(+5.50%) |
Nov 06, 2009 | 2.100 | 2.220 | 2.100 | 2.180 | 85,280 | -0.02(-0.91%) |
Nov 05, 2009 | 2.260 | 2.260 | 2.150 | 2.200 | 101,285 | +0.00(+0.00%) |
Nov 04, 2009 | 2.080 | 2.250 | 2.080 | 2.200 | 185,342 | +0.13(+6.28%) |
Nov 03, 2009 | 2.060 | 2.206 | 2.060 | 2.070 | 170,116 | -0.02(-0.96%) |
Nov 02, 2009 | 2.180 | 2.270 | 2.070 | 2.090 | 227,370 | -0.09(-4.13%) |
Oct 30, 2009 | 2.360 | 2.470 | 2.180 | 2.180 | 256,589 | -0.22(-9.17%) |
Oct 29, 2009 | 2.280 | 2.470 | 2.250 | 2.400 | 293,695 | +0.15(+6.67%) |
Oct 28, 2009 | 2.500 | 2.530 | 2.220 | 2.250 | 387,389 | -0.25(-10.00%) |
Oct 27, 2009 | 2.500 | 2.560 | 2.500 | 2.500 | 210,469 | -0.03(-1.19%) |
Oct 26, 2009 | 2.640 | 2.720 | 2.520 | 2.530 | 273,800 | -0.16(-5.95%) |
Oct 23, 2009 | 2.820 | 2.920 | 2.690 | 2.690 | 248,683 | -0.12(-4.27%) |
Oct 22, 2009 | 2.880 | 2.880 | 2.750 | 2.810 | 198,977 | -0.02(-0.71%) |
Oct 21, 2009 | 2.830 | 2.950 | 2.800 | 2.830 | 260,912 | +0.00(+0.00%) |
Oct 20, 2009 | 2.760 | 3.100 | 2.750 | 2.830 | 404,824 | -0.12(-4.07%) |
Oct 19, 2009 | 3.150 | 3.190 | 2.950 | 2.950 | 401,139 | -0.13(-4.22%) |
Oct 16, 2009 | 3.210 | 3.210 | 3.070 | 3.080 | 273,058 | -0.17(-5.23%) |
Oct 15, 2009 | 2.990 | 3.250 | 2.940 | 3.250 | 550,701 | +0.20(+6.56%) |
Oct 14, 2009 | 2.880 | 3.120 | 2.880 | 3.050 | 1,017,754 | +0.20(+7.02%) |
Oct 13, 2009 | 2.700 | 2.900 | 2.630 | 2.850 | 406,016 | +0.13(+4.78%) |
Oct 12, 2009 | 2.720 | 2.760 | 2.570 | 2.720 | 277,382 | +0.11(+4.21%) |
Oct 09, 2009 | 2.490 | 2.770 | 2.480 | 2.610 | 592,229 | +0.09(+3.57%) |
Oct 08, 2009 | 2.470 | 2.560 | 2.450 | 2.520 | 326,375 | +0.03(+1.20%) |
Oct 07, 2009 | 2.380 | 2.550 | 2.380 | 2.490 | 141,308 | +0.00(+0.00%) |
Oct 06, 2009 | 2.490 | 2.650 | 2.470 | 2.490 | 393,355 | +0.06(+2.47%) |
Oct 05, 2009 | 2.630 | 2.640 | 2.380 | 2.430 | 443,287 | -0.14(-5.45%) |
Oct 02, 2009 | 2.520 | 2.710 | 2.490 | 2.570 | 465,352 | -0.01(-0.39%) |