Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.610 | 2.610 | 2.420 | 2.520 | 436,392 | +0.08(+3.27%) |
Jan 28, 2010 | 2.640 | 2.650 | 2.380 | 2.440 | 356,845 | -0.07(-2.79%) |
Jan 27, 2010 | 2.580 | 2.750 | 2.490 | 2.510 | 303,289 | -0.09(-3.46%) |
Jan 26, 2010 | 2.610 | 2.860 | 2.500 | 2.600 | 739,942 | +0.04(+1.56%) |
Jan 25, 2010 | 2.660 | 2.740 | 2.480 | 2.560 | 842,510 | -0.10(-3.76%) |
Jan 22, 2010 | 3.030 | 3.030 | 2.520 | 2.660 | 697,414 | -0.36(-11.92%) |
Jan 21, 2010 | 2.960 | 3.220 | 2.720 | 3.020 | 1,987,099 | +0.07(+2.37%) |
Jan 20, 2010 | 3.110 | 3.161 | 2.881 | 2.950 | 860,395 | -0.21(-6.65%) |
Jan 19, 2010 | 3.260 | 3.260 | 3.070 | 3.160 | 564,017 | -0.06(-1.86%) |
Jan 15, 2010 | 3.120 | 3.220 | 3.220 | 3.220 | 1,146,200 | -0.25(-7.20%) |
Jan 14, 2010 | 3.440 | 3.780 | 3.300 | 3.470 | 1,896,782 | +0.17(+5.15%) |
Jan 13, 2010 | 3.480 | 3.500 | 3.190 | 3.300 | 1,022,255 | -0.16(-4.62%) |
Jan 12, 2010 | 3.610 | 3.690 | 3.340 | 3.460 | 793,691 | -0.17(-4.68%) |
Jan 11, 2010 | 3.860 | 3.860 | 3.600 | 3.630 | 715,991 | +0.04(+1.11%) |
Jan 08, 2010 | 3.680 | 3.930 | 3.560 | 3.590 | 1,132,522 | -0.09(-2.45%) |
Jan 07, 2010 | 3.750 | 3.890 | 3.670 | 3.680 | 905,353 | -0.16(-4.17%) |
Jan 06, 2010 | 3.750 | 4.030 | 3.600 | 3.840 | 3,106,017 | +0.09(+2.40%) |
Jan 05, 2010 | 4.040 | 4.050 | 3.750 | 3.750 | 1,269,791 | -0.29(-7.18%) |
Jan 04, 2010 | 4.230 | 4.400 | 3.710 | 4.040 | 2,604,523 | -0.09(-2.18%) |
Dec 31, 2009 | 4.330 | 4.130 | 4.130 | 4.130 | 1,256,300 | -0.23(-5.28%) |
Dec 30, 2009 | 4.210 | 4.830 | 4.060 | 4.360 | 3,650,246 | +0.12(+2.83%) |
Dec 29, 2009 | 5.120 | 5.200 | 4.180 | 4.240 | 4,238,891 | -1.04(-19.70%) |
Dec 28, 2009 | 5.260 | 5.700 | 5.080 | 5.280 | 5,196,891 | -0.24(-4.35%) |
Dec 24, 2009 | 5.420 | 5.950 | 5.320 | 5.520 | 16,314,356 | +0.24(+4.55%) |
Dec 23, 2009 | 5.190 | 6.400 | 4.760 | 5.280 | 41,229,812 | -0.27(-4.86%) |
Dec 22, 2009 | 3.380 | 5.630 | 3.120 | 5.550 | 45,619,716 | +3.15(+131.25%) |
Dec 21, 2009 | 3.850 | 3.950 | 2.310 | 2.400 | 10,488,800 | +1.40(+140.00%) |
Dec 18, 2009 | 1.030 | 1.050 | 1.000 | 1.000 | 7,500 | +0.00(+0.00%) |
Dec 17, 2009 | 0.9800 | 1.080 | 0.9800 | 1.000 | 34,029 | +0.01(+1.01%) |
Dec 16, 2009 | 1.022 | 1.022 | 0.9900 | 0.9900 | 17,725 | -0.03(-2.94%) |
Dec 15, 2009 | 1.020 | 1.020 | 1.020 | 1.020 | 1,000 | -0.03(-2.86%) |
Dec 14, 2009 | 1.080 | 1.080 | 1.050 | 1.050 | 6,981 | -0.03(-2.78%) |
Dec 11, 2009 | 1.180 | 1.180 | 1.080 | 1.080 | 7,769 | +0.03(+2.37%) |
Dec 10, 2009 | 1.130 | 1.130 | 1.000 | 1.055 | 9,025 | +0.04(+4.46%) |
Dec 09, 2009 | 1.000 | 1.100 | 1.000 | 1.010 | 37,784 | +0.03(+3.06%) |
Dec 08, 2009 | 0.9800 | 1.020 | 0.9800 | 0.9800 | 24,260 | -0.03(-2.97%) |
Dec 07, 2009 | 1.030 | 1.080 | 1.000 | 1.010 | 15,970 | -0.01(-0.98%) |
Dec 04, 2009 | 1.039 | 1.039 | 1.020 | 1.020 | 1,544 | +0.04(+4.08%) |
Dec 03, 2009 | 1.050 | 1.050 | 0.9700 | 0.9800 | 27,665 | -0.07(-6.67%) |
Dec 02, 2009 | 0.9900 | 1.050 | 0.9899 | 1.050 | 27,313 | +0.07(+7.14%) |
Dec 01, 2009 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 250 | -0.01(-1.01%) |
Nov 30, 2009 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 3,194 | +0.00(+0.00%) |
Nov 27, 2009 | 0.9900 | 1.010 | 0.9700 | 0.9900 | 8,000 | +0.00(+0.00%) |
Nov 25, 2009 | 1.000 | 1.000 | 0.9700 | 0.9900 | 17,245 | -0.01(-0.99%) |
Nov 24, 2009 | 1.000 | 1.000 | 0.9900 | 0.9999 | 20,165 | -0.00(-0.01%) |
Nov 23, 2009 | 1.020 | 1.020 | 1.000 | 1.000 | 10,100 | +0.00(+0.00%) |
Nov 20, 2009 | 1.001 | 1.010 | 1.000 | 1.000 | 7,255 | -0.03(-2.91%) |
Nov 19, 2009 | 1.010 | 1.040 | 1.000 | 1.030 | 1,950 | +0.02(+1.98%) |
Nov 18, 2009 | 1.010 | 1.020 | 1.010 | 1.010 | 4,705 | -0.05(-4.72%) |
Nov 17, 2009 | 1.100 | 1.100 | 1.050 | 1.060 | 8,800 | +0.02(+1.92%) |
Nov 16, 2009 | 0.9900 | 1.060 | 0.9900 | 1.040 | 9,901 | +0.04(+4.00%) |
Nov 13, 2009 | 0.9700 | 1.000 | 0.9700 | 1.000 | 12,676 | +0.03(+3.09%) |
Nov 12, 2009 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 3,646 | -0.00(-0.01%) |
Nov 11, 2009 | 0.9700 | 0.9715 | 0.9700 | 0.9701 | 4,420 | +0.00(+0.01%) |
Nov 10, 2009 | 1.000 | 1.040 | 0.9700 | 0.9700 | 12,100 | -0.03(-3.00%) |
Nov 09, 2009 | 1.000 | 1.040 | 0.9700 | 1.000 | 58,359 | -0.03(-2.91%) |
Nov 06, 2009 | 1.010 | 1.050 | 1.010 | 1.030 | 14,612 | +0.00(+0.00%) |
Nov 05, 2009 | 1.050 | 1.060 | 1.020 | 1.030 | 24,466 | -0.02(-1.90%) |
Nov 04, 2009 | 1.050 | 1.050 | 1.030 | 1.050 | 13,000 | +0.03(+2.94%) |
Nov 03, 2009 | 1.020 | 1.064 | 1.020 | 1.020 | 8,297 | -0.02(-1.92%) |