Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 2.346 | 2.266 | 2.266 | 2.266 | 290,220 | -0.03(-1.17%) |
Dec 30, 2009 | 2.364 | 2.364 | 2.194 | 2.293 | 171,747 | -0.06(-2.66%) |
Dec 29, 2009 | 2.301 | 2.355 | 2.293 | 2.355 | 68,814 | +0.03(+1.15%) |
Dec 28, 2009 | 2.328 | 2.337 | 2.284 | 2.328 | 63,999 | -0.03(-1.14%) |
Dec 24, 2009 | 2.391 | 2.445 | 2.328 | 2.355 | 61,954 | -0.07(-2.95%) |
Dec 23, 2009 | 2.409 | 2.507 | 2.391 | 2.427 | 106,265 | +0.02(+0.74%) |
Dec 22, 2009 | 2.319 | 2.418 | 2.319 | 2.409 | 467,740 | +0.13(+5.91%) |
Dec 21, 2009 | 2.203 | 2.328 | 2.194 | 2.275 | 265,531 | +0.08(+3.67%) |
Dec 18, 2009 | 2.149 | 2.230 | 2.131 | 2.194 | 136,728 | +0.02(+0.82%) |
Dec 17, 2009 | 2.158 | 2.194 | 2.149 | 2.176 | 97,301 | -0.01(-0.41%) |
Dec 16, 2009 | 2.301 | 2.301 | 2.149 | 2.185 | 176,102 | -0.12(-5.06%) |
Dec 15, 2009 | 2.275 | 2.328 | 2.257 | 2.301 | 87,882 | +0.00(+0.00%) |
Dec 14, 2009 | 2.301 | 2.346 | 2.284 | 2.301 | 63,848 | +0.00(+0.00%) |
Dec 11, 2009 | 2.310 | 2.346 | 2.266 | 2.301 | 38,884 | -0.03(-1.15%) |
Dec 10, 2009 | 2.346 | 2.346 | 2.230 | 2.328 | 26,879 | +0.00(+0.00%) |
Dec 09, 2009 | 2.301 | 2.337 | 2.293 | 2.328 | 40,092 | -0.02(-0.76%) |
Dec 08, 2009 | 2.293 | 2.346 | 2.203 | 2.346 | 77,346 | +0.05(+2.34%) |
Dec 07, 2009 | 2.328 | 2.346 | 2.248 | 2.293 | 34,309 | -0.05(-2.29%) |
Dec 04, 2009 | 2.346 | 2.373 | 2.284 | 2.346 | 56,112 | +0.01(+0.38%) |
Dec 03, 2009 | 2.382 | 2.400 | 2.284 | 2.337 | 86,674 | +0.00(+0.00%) |
Dec 02, 2009 | 2.284 | 2.364 | 2.194 | 2.337 | 141,168 | +0.05(+2.35%) |
Dec 01, 2009 | 2.176 | 2.597 | 2.140 | 2.284 | 545,244 | +0.10(+4.51%) |
Nov 30, 2009 | 2.131 | 2.284 | 2.131 | 2.185 | 120,110 | -0.01(-0.41%) |
Nov 27, 2009 | 2.194 | 2.221 | 2.033 | 2.194 | 54,090 | -0.05(-2.39%) |
Nov 25, 2009 | 2.284 | 2.337 | 2.248 | 2.248 | 53,905 | -0.04(-1.57%) |
Nov 24, 2009 | 2.266 | 2.328 | 2.257 | 2.284 | 25,895 | +0.00(+0.00%) |
Nov 23, 2009 | 2.328 | 2.355 | 2.284 | 2.284 | 60,813 | -0.04(-1.92%) |
Nov 20, 2009 | 2.248 | 2.355 | 2.248 | 2.328 | 55,265 | +0.07(+3.17%) |
Nov 19, 2009 | 2.266 | 2.284 | 2.239 | 2.257 | 38,971 | -0.05(-2.33%) |
Nov 18, 2009 | 2.337 | 2.373 | 2.284 | 2.310 | 33,557 | -0.06(-2.64%) |
Nov 17, 2009 | 2.382 | 2.436 | 2.337 | 2.373 | 68,308 | -0.02(-0.75%) |
Nov 16, 2009 | 2.382 | 2.463 | 2.355 | 2.391 | 69,065 | +0.09(+3.89%) |
Nov 13, 2009 | 2.248 | 2.310 | 2.203 | 2.301 | 37,420 | +0.05(+2.39%) |
Nov 12, 2009 | 2.284 | 2.328 | 2.212 | 2.248 | 53,164 | -0.08(-3.46%) |
Nov 11, 2009 | 2.319 | 2.328 | 2.203 | 2.328 | 134,944 | +0.01(+0.39%) |
Nov 10, 2009 | 2.337 | 2.382 | 2.266 | 2.319 | 40,685 | -0.05(-2.26%) |
Nov 09, 2009 | 2.418 | 2.463 | 2.310 | 2.373 | 73,000 | +0.00(+0.00%) |
Nov 06, 2009 | 2.355 | 2.436 | 2.348 | 2.373 | 58,978 | -0.04(-1.85%) |
Nov 05, 2009 | 2.239 | 2.597 | 2.185 | 2.418 | 219,953 | +0.04(+1.89%) |
Nov 04, 2009 | 2.337 | 2.391 | 2.230 | 2.373 | 70,788 | -0.04(-1.49%) |
Nov 03, 2009 | 2.284 | 2.436 | 2.194 | 2.409 | 88,741 | +0.11(+4.67%) |
Nov 02, 2009 | 2.337 | 2.373 | 2.284 | 2.301 | 72,079 | -0.06(-2.65%) |
Oct 30, 2009 | 2.454 | 2.454 | 2.310 | 2.364 | 97,370 | -0.10(-4.00%) |
Oct 29, 2009 | 2.516 | 2.561 | 2.418 | 2.463 | 222,977 | +0.05(+2.23%) |
Oct 28, 2009 | 2.561 | 2.561 | 2.301 | 2.409 | 122,135 | -0.23(-8.81%) |
Oct 27, 2009 | 2.642 | 2.722 | 2.561 | 2.642 | 97,097 | +0.00(+0.00%) |
Oct 26, 2009 | 2.660 | 2.722 | 2.633 | 2.642 | 181,671 | +0.10(+3.87%) |
Oct 23, 2009 | 2.597 | 2.696 | 2.516 | 2.543 | 79,456 | -0.01(-0.35%) |
Oct 22, 2009 | 2.436 | 2.552 | 2.436 | 2.552 | 94,103 | +0.12(+4.78%) |
Oct 21, 2009 | 2.490 | 2.524 | 2.328 | 2.436 | 149,017 | -0.13(-4.89%) |
Oct 20, 2009 | 2.552 | 2.660 | 2.534 | 2.561 | 135,557 | -0.08(-3.05%) |
Oct 19, 2009 | 2.687 | 2.740 | 2.588 | 2.642 | 656,405 | +0.17(+6.88%) |
Oct 16, 2009 | 2.633 | 2.651 | 2.472 | 2.472 | 559,233 | +0.17(+7.39%) |
Oct 15, 2009 | 2.328 | 2.418 | 2.284 | 2.301 | 71,479 | +0.04(+1.58%) |
Oct 14, 2009 | 2.391 | 2.391 | 2.212 | 2.266 | 142,636 | -0.04(-1.56%) |
Oct 13, 2009 | 2.149 | 2.409 | 2.113 | 2.301 | 414,538 | +0.30(+15.25%) |
Oct 12, 2009 | 2.042 | 2.042 | 1.970 | 1.997 | 59,636 | +0.03(+1.36%) |
Oct 09, 2009 | 1.979 | 2.015 | 1.970 | 1.970 | 10,075 | +0.00(+0.00%) |
Oct 08, 2009 | 2.006 | 2.042 | 1.961 | 1.970 | 37,598 | +0.02(+0.92%) |
Oct 07, 2009 | 1.979 | 2.069 | 1.952 | 1.952 | 50,828 | -0.08(-3.96%) |
Oct 06, 2009 | 2.024 | 2.060 | 1.988 | 2.033 | 71,288 | -0.02(-0.87%) |
Oct 05, 2009 | 1.988 | 2.176 | 1.988 | 2.051 | 93,338 | +0.06(+3.15%) |
Oct 02, 2009 | 1.764 | 2.507 | 1.737 | 1.988 | 265,691 | +0.21(+12.12%) |