Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 2.704 | 2.707 | 2.707 | 2.707 | 890,103 | -0.01(-0.30%) |
Dec 30, 2009 | 2.711 | 2.761 | 2.690 | 2.715 | 843,114 | +0.01(+0.48%) |
Dec 29, 2009 | 2.745 | 2.801 | 2.688 | 2.703 | 1,201,485 | -0.02(-0.89%) |
Dec 28, 2009 | 2.625 | 2.761 | 2.625 | 2.727 | 732,579 | +0.12(+4.65%) |
Dec 24, 2009 | 2.636 | 2.638 | 2.599 | 2.606 | 406,827 | -0.02(-0.62%) |
Dec 23, 2009 | 2.617 | 2.665 | 2.599 | 2.622 | 707,827 | +0.03(+1.06%) |
Dec 22, 2009 | 2.604 | 2.615 | 2.585 | 2.594 | 926,612 | +0.00(+0.06%) |
Dec 21, 2009 | 2.554 | 2.615 | 2.554 | 2.593 | 1,713,862 | +0.05(+2.16%) |
Dec 18, 2009 | 2.577 | 2.577 | 2.536 | 2.538 | 1,354,457 | -0.01(-0.57%) |
Dec 17, 2009 | 2.502 | 2.552 | 2.486 | 2.552 | 1,488,393 | +0.04(+1.41%) |
Dec 16, 2009 | 2.499 | 2.518 | 2.486 | 2.517 | 1,154,471 | +0.02(+0.84%) |
Dec 15, 2009 | 2.504 | 2.510 | 2.486 | 2.496 | 1,183,169 | -0.00(-0.19%) |
Dec 14, 2009 | 2.499 | 2.512 | 2.491 | 2.501 | 1,099,033 | +0.01(+0.32%) |
Dec 11, 2009 | 2.512 | 2.512 | 2.477 | 2.493 | 1,317,911 | +0.01(+0.26%) |
Dec 10, 2009 | 2.501 | 2.522 | 2.467 | 2.486 | 1,554,888 | +0.00(+0.06%) |
Dec 09, 2009 | 2.502 | 2.514 | 2.470 | 2.485 | 1,457,707 | -0.00(-0.19%) |
Dec 08, 2009 | 2.544 | 2.559 | 2.486 | 2.489 | 1,954,660 | -0.04(-1.47%) |
Dec 07, 2009 | 2.522 | 2.544 | 2.510 | 2.527 | 1,436,183 | +0.01(+0.38%) |
Dec 04, 2009 | 2.569 | 2.583 | 2.510 | 2.517 | 1,181,750 | +0.00(+0.06%) |
Dec 03, 2009 | 2.567 | 2.567 | 2.510 | 2.515 | 2,054,108 | +0.00(+0.00%) |
Dec 02, 2009 | 2.523 | 2.557 | 2.502 | 2.515 | 2,815,757 | -0.02(-0.64%) |
Dec 01, 2009 | 2.509 | 2.541 | 2.486 | 2.531 | 605,704 | +0.05(+1.82%) |
Nov 30, 2009 | 2.504 | 2.548 | 2.480 | 2.486 | 993,621 | -0.02(-0.77%) |
Nov 27, 2009 | 2.486 | 2.512 | 2.486 | 2.506 | 229,494 | -0.04(-1.40%) |
Nov 25, 2009 | 2.565 | 2.573 | 2.523 | 2.541 | 495,503 | -0.05(-1.81%) |
Nov 24, 2009 | 2.627 | 2.749 | 2.570 | 2.588 | 955,049 | +0.00(+0.00%) |
Nov 23, 2009 | 2.585 | 2.620 | 2.569 | 2.588 | 1,328,131 | +0.03(+1.26%) |
Nov 20, 2009 | 2.570 | 2.570 | 2.517 | 2.556 | 992,549 | +0.03(+1.21%) |
Nov 19, 2009 | 2.573 | 2.594 | 2.510 | 2.525 | 495,503 | -0.06(-2.37%) |
Nov 18, 2009 | 2.596 | 2.603 | 2.552 | 2.586 | 779,401 | +0.01(+0.50%) |
Nov 17, 2009 | 2.599 | 2.644 | 2.551 | 2.573 | 1,161,161 | -0.03(-0.99%) |
Nov 16, 2009 | 2.510 | 2.611 | 2.446 | 2.599 | 975,794 | +0.14(+5.85%) |
Nov 13, 2009 | 2.462 | 2.470 | 2.446 | 2.456 | 938,362 | +0.00(+0.07%) |
Nov 12, 2009 | 2.463 | 2.463 | 2.446 | 2.454 | 569,325 | -0.01(-0.46%) |
Nov 11, 2009 | 2.470 | 2.486 | 2.422 | 2.465 | 670,681 | +0.00(+0.20%) |
Nov 10, 2009 | 2.447 | 2.502 | 2.447 | 2.460 | 1,745,817 | +0.01(+0.59%) |
Nov 09, 2009 | 2.396 | 2.454 | 2.396 | 2.446 | 653,300 | +0.07(+3.13%) |
Nov 06, 2009 | 2.368 | 2.385 | 2.344 | 2.372 | 1,442,216 | -0.00(-0.20%) |
Nov 05, 2009 | 2.430 | 2.430 | 2.361 | 2.376 | 1,446,261 | +0.00(+0.14%) |
Nov 04, 2009 | 2.397 | 2.405 | 2.367 | 2.373 | 1,454,424 | -0.00(-0.14%) |
Nov 03, 2009 | 2.359 | 2.389 | 2.323 | 2.376 | 2,900,376 | +0.02(+0.82%) |
Nov 02, 2009 | 2.417 | 2.417 | 2.339 | 2.357 | 3,357,407 | +0.02(+0.69%) |
Oct 30, 2009 | 2.470 | 2.641 | 2.302 | 2.341 | 8,338,025 | -0.32(-12.12%) |
Oct 29, 2009 | 2.743 | 2.745 | 2.604 | 2.664 | 552,651 | +0.00(+0.00%) |
Oct 28, 2009 | 2.874 | 2.875 | 2.656 | 2.664 | 484,669 | -0.20(-6.83%) |
Oct 27, 2009 | 2.849 | 2.890 | 2.849 | 2.859 | 211,382 | +0.01(+0.28%) |
Oct 26, 2009 | 2.888 | 2.888 | 2.830 | 2.851 | 146,498 | -0.00(-0.17%) |
Oct 23, 2009 | 2.872 | 2.872 | 2.825 | 2.856 | 156,979 | -0.04(-1.50%) |
Oct 22, 2009 | 2.914 | 2.914 | 2.833 | 2.899 | 218,505 | -0.01(-0.50%) |
Oct 21, 2009 | 2.898 | 2.927 | 2.874 | 2.914 | 193,648 | -0.01(-0.28%) |
Oct 20, 2009 | 2.875 | 2.929 | 2.866 | 2.922 | 311,164 | -0.05(-1.74%) |
Oct 19, 2009 | 2.932 | 2.979 | 2.874 | 2.974 | 378,179 | +0.05(+1.77%) |
Oct 16, 2009 | 2.937 | 2.937 | 2.890 | 2.922 | 236,822 | -0.00(-0.17%) |
Oct 15, 2009 | 2.875 | 2.938 | 2.875 | 2.927 | 215,322 | +0.05(+1.80%) |
Oct 14, 2009 | 2.874 | 2.922 | 2.851 | 2.875 | 172,991 | +0.03(+1.14%) |
Oct 13, 2009 | 2.875 | 2.967 | 2.841 | 2.843 | 315,680 | -0.03(-1.15%) |
Oct 12, 2009 | 2.824 | 2.914 | 2.791 | 2.876 | 317,197 | +0.10(+3.76%) |
Oct 09, 2009 | 2.756 | 2.825 | 2.746 | 2.772 | 163,136 | +0.03(+0.94%) |
Oct 08, 2009 | 2.727 | 2.775 | 2.696 | 2.746 | 303,799 | +0.07(+2.72%) |
Oct 07, 2009 | 2.667 | 2.696 | 2.648 | 2.673 | 207,176 | +0.01(+0.36%) |
Oct 06, 2009 | 2.654 | 2.680 | 2.619 | 2.664 | 153,628 | +0.04(+1.41%) |
Oct 05, 2009 | 2.612 | 2.661 | 2.612 | 2.627 | 140,818 | +0.04(+1.69%) |
Oct 02, 2009 | 2.580 | 2.607 | 2.504 | 2.583 | 351,550 | -0.02(-0.62%) |