Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.054 | 2.927 | 2.927 | 2.927 | 400,185 | -0.11(-3.61%) |
Dec 30, 2009 | 3.062 | 3.103 | 2.970 | 3.037 | 864,359 | -0.03(-1.10%) |
Dec 29, 2009 | 2.978 | 3.079 | 2.910 | 3.071 | 955,178 | +0.09(+3.12%) |
Dec 28, 2009 | 3.147 | 3.147 | 2.953 | 2.978 | 443,770 | -0.12(-3.81%) |
Dec 24, 2009 | 2.826 | 3.147 | 2.792 | 3.096 | 326,742 | +0.30(+10.88%) |
Dec 23, 2009 | 2.792 | 2.843 | 2.759 | 2.792 | 594,576 | +0.02(+0.61%) |
Dec 22, 2009 | 2.792 | 2.835 | 2.767 | 2.775 | 1,063,735 | -0.01(-0.30%) |
Dec 21, 2009 | 2.784 | 2.826 | 2.733 | 2.784 | 1,232,128 | +0.05(+1.85%) |
Dec 18, 2009 | 2.767 | 2.885 | 2.716 | 2.733 | 1,405,734 | +0.01(+0.31%) |
Dec 17, 2009 | 2.674 | 2.767 | 2.649 | 2.725 | 488,882 | +0.01(+0.31%) |
Dec 16, 2009 | 2.750 | 2.818 | 2.674 | 2.716 | 874,920 | +0.01(+0.31%) |
Dec 15, 2009 | 2.666 | 2.868 | 2.666 | 2.708 | 1,783,676 | +0.13(+4.90%) |
Dec 14, 2009 | 2.506 | 2.590 | 2.472 | 2.581 | 527,586 | +0.07(+2.68%) |
Dec 11, 2009 | 2.615 | 2.657 | 2.497 | 2.514 | 635,158 | -0.08(-3.25%) |
Dec 10, 2009 | 2.556 | 2.624 | 2.480 | 2.598 | 1,002,868 | +0.06(+2.33%) |
Dec 09, 2009 | 2.379 | 2.539 | 2.320 | 2.539 | 465,293 | +0.17(+7.12%) |
Dec 08, 2009 | 2.337 | 2.396 | 2.311 | 2.371 | 463,019 | +0.01(+0.36%) |
Dec 07, 2009 | 2.269 | 2.379 | 2.269 | 2.362 | 555,825 | +0.08(+3.70%) |
Dec 04, 2009 | 2.236 | 2.320 | 2.202 | 2.278 | 394,040 | +0.08(+3.45%) |
Dec 03, 2009 | 2.244 | 2.269 | 2.202 | 2.202 | 254,306 | -0.03(-1.14%) |
Dec 02, 2009 | 2.202 | 2.269 | 2.151 | 2.227 | 386,173 | +0.03(+1.54%) |
Dec 01, 2009 | 2.320 | 2.354 | 2.185 | 2.193 | 625,011 | -0.08(-3.70%) |
Nov 30, 2009 | 2.278 | 2.311 | 2.117 | 2.278 | 922,452 | +0.03(+1.50%) |
Nov 27, 2009 | 2.236 | 2.297 | 2.177 | 2.244 | 206,200 | -0.07(-2.92%) |
Nov 25, 2009 | 2.387 | 2.387 | 2.295 | 2.311 | 237,601 | -0.06(-2.49%) |
Nov 24, 2009 | 2.379 | 2.396 | 2.320 | 2.371 | 242,400 | -0.01(-0.35%) |
Nov 23, 2009 | 2.337 | 2.404 | 2.311 | 2.379 | 267,505 | +0.11(+4.83%) |
Nov 20, 2009 | 2.202 | 2.320 | 2.177 | 2.269 | 452,371 | +0.03(+1.51%) |
Nov 19, 2009 | 2.328 | 2.345 | 2.202 | 2.236 | 390,088 | -0.13(-5.69%) |
Nov 18, 2009 | 2.345 | 2.404 | 2.320 | 2.371 | 219,630 | +0.02(+0.72%) |
Nov 17, 2009 | 2.278 | 2.362 | 2.252 | 2.354 | 235,659 | +0.05(+2.20%) |
Nov 16, 2009 | 2.219 | 2.354 | 2.177 | 2.303 | 454,416 | +0.13(+5.81%) |
Nov 13, 2009 | 2.160 | 2.210 | 2.117 | 2.177 | 178,438 | +0.03(+1.18%) |
Nov 12, 2009 | 2.252 | 2.311 | 2.143 | 2.151 | 365,528 | -0.10(-4.49%) |
Nov 11, 2009 | 2.320 | 2.320 | 2.210 | 2.252 | 248,023 | -0.03(-1.11%) |
Nov 10, 2009 | 2.303 | 2.337 | 2.244 | 2.278 | 137,179 | -0.04(-1.82%) |
Nov 09, 2009 | 2.320 | 2.328 | 2.236 | 2.320 | 367,030 | +0.04(+1.85%) |
Nov 06, 2009 | 2.244 | 2.311 | 2.185 | 2.278 | 474,398 | -0.03(-1.10%) |
Nov 05, 2009 | 2.489 | 2.531 | 2.278 | 2.303 | 1,133,439 | +0.08(+3.80%) |
Nov 04, 2009 | 2.075 | 2.279 | 2.067 | 2.219 | 615,646 | +0.16(+7.79%) |
Nov 03, 2009 | 1.856 | 2.067 | 1.856 | 2.058 | 431,454 | +0.17(+8.93%) |
Nov 02, 2009 | 1.949 | 2.033 | 1.856 | 1.890 | 419,774 | -0.04(-2.18%) |
Oct 30, 2009 | 1.982 | 2.025 | 1.839 | 1.932 | 682,033 | -0.13(-6.15%) |
Oct 29, 2009 | 1.966 | 2.126 | 1.966 | 2.058 | 518,713 | +0.09(+4.72%) |
Oct 28, 2009 | 2.058 | 2.058 | 1.957 | 1.966 | 707,991 | -0.11(-5.28%) |
Oct 27, 2009 | 2.101 | 2.126 | 2.058 | 2.075 | 241,270 | -0.01(-0.41%) |
Oct 26, 2009 | 2.202 | 2.227 | 2.058 | 2.084 | 220,344 | -0.11(-5.00%) |
Oct 23, 2009 | 2.193 | 2.244 | 2.185 | 2.193 | 346,591 | -0.10(-4.41%) |
Oct 22, 2009 | 2.185 | 2.320 | 2.160 | 2.295 | 273,930 | +0.11(+5.02%) |
Oct 21, 2009 | 2.252 | 2.387 | 2.168 | 2.185 | 351,598 | -0.13(-5.47%) |
Oct 20, 2009 | 2.311 | 2.328 | 2.311 | 2.311 | 186,265 | -0.08(-3.18%) |
Oct 19, 2009 | 2.379 | 2.396 | 2.278 | 2.387 | 311,976 | +0.03(+1.43%) |
Oct 16, 2009 | 2.269 | 2.362 | 2.168 | 2.354 | 435,629 | +0.06(+2.57%) |
Oct 15, 2009 | 2.320 | 2.345 | 2.244 | 2.295 | 381,553 | -0.05(-2.16%) |
Oct 14, 2009 | 2.396 | 2.404 | 2.337 | 2.345 | 347,376 | +0.00(+0.00%) |
Oct 13, 2009 | 2.311 | 2.345 | 2.185 | 2.345 | 366,406 | +0.03(+1.46%) |
Oct 12, 2009 | 2.278 | 2.328 | 2.261 | 2.311 | 145,329 | +0.01(+0.37%) |
Oct 09, 2009 | 2.303 | 2.303 | 2.168 | 2.303 | 492,554 | -0.01(-0.37%) |
Oct 08, 2009 | 2.244 | 2.379 | 2.227 | 2.311 | 501,907 | +0.09(+4.18%) |
Oct 07, 2009 | 2.126 | 2.311 | 2.084 | 2.219 | 1,063,198 | +0.08(+3.95%) |
Oct 06, 2009 | 1.957 | 2.210 | 1.940 | 2.134 | 2,325,564 | +0.19(+10.00%) |
Oct 05, 2009 | 1.907 | 1.949 | 1.881 | 1.940 | 1,113,773 | +0.04(+2.22%) |
Oct 02, 2009 | 1.890 | 1.907 | 1.856 | 1.898 | 509,999 | -0.01(-0.44%) |