Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 2.249 | 2.241 | 2.241 | 2.241 | 2,778,755 | -0.01(-0.25%) |
Dec 30, 2009 | 2.230 | 2.247 | 2.201 | 2.247 | 4,143,955 | +0.00(+0.00%) |
Dec 29, 2009 | 2.292 | 2.302 | 2.224 | 2.247 | 3,898,415 | -0.09(-3.82%) |
Dec 28, 2009 | 2.345 | 2.351 | 2.313 | 2.336 | 6,897,616 | +0.01(+0.24%) |
Dec 24, 2009 | 2.302 | 2.334 | 2.298 | 2.330 | 2,195,143 | +0.03(+1.15%) |
Dec 23, 2009 | 2.296 | 2.315 | 2.287 | 2.304 | 4,388,357 | +0.01(+0.58%) |
Dec 22, 2009 | 2.273 | 2.304 | 2.270 | 2.290 | 5,860,470 | +0.02(+0.67%) |
Dec 21, 2009 | 2.317 | 2.326 | 2.249 | 2.275 | 8,028,405 | -0.00(-0.08%) |
Dec 18, 2009 | 2.196 | 2.277 | 2.175 | 2.277 | 11,472,223 | +0.08(+3.72%) |
Dec 17, 2009 | 2.190 | 2.228 | 2.182 | 2.196 | 4,469,875 | +0.00(+0.00%) |
Dec 16, 2009 | 2.154 | 2.196 | 2.148 | 2.196 | 4,604,592 | +0.05(+2.21%) |
Dec 15, 2009 | 2.125 | 2.156 | 2.118 | 2.148 | 3,997,529 | +0.02(+0.98%) |
Dec 14, 2009 | 2.110 | 2.127 | 2.099 | 2.127 | 4,438,710 | +0.02(+1.08%) |
Dec 11, 2009 | 2.095 | 2.106 | 2.078 | 2.104 | 3,612,529 | +0.01(+0.45%) |
Dec 10, 2009 | 2.099 | 2.103 | 2.084 | 2.095 | 4,110,260 | -0.00(-0.18%) |
Dec 09, 2009 | 2.084 | 2.106 | 2.080 | 2.099 | 3,469,107 | +0.01(+0.64%) |
Dec 08, 2009 | 2.078 | 2.087 | 2.059 | 2.085 | 4,874,552 | +0.01(+0.27%) |
Dec 07, 2009 | 2.087 | 2.101 | 2.057 | 2.080 | 4,634,197 | -0.01(-0.27%) |
Dec 04, 2009 | 2.112 | 2.112 | 2.072 | 2.085 | 6,027,253 | +0.01(+0.55%) |
Dec 03, 2009 | 2.097 | 2.097 | 2.072 | 2.074 | 8,196,854 | -0.01(-0.55%) |
Dec 02, 2009 | 2.087 | 2.095 | 2.071 | 2.085 | 4,426,247 | +0.00(+0.09%) |
Dec 01, 2009 | 2.087 | 2.087 | 2.055 | 2.084 | 3,355,775 | +0.02(+0.92%) |
Nov 30, 2009 | 2.067 | 2.068 | 2.021 | 2.065 | 5,195,060 | +0.02(+1.02%) |
Nov 27, 2009 | 2.049 | 2.072 | 2.040 | 2.044 | 1,850,789 | -0.04(-1.82%) |
Nov 25, 2009 | 2.118 | 2.139 | 2.078 | 2.082 | 3,957,652 | -0.03(-1.61%) |
Nov 24, 2009 | 2.104 | 2.116 | 2.082 | 2.116 | 3,283,073 | +0.02(+1.09%) |
Nov 23, 2009 | 2.061 | 2.110 | 2.061 | 2.093 | 5,113,310 | +0.05(+2.60%) |
Nov 20, 2009 | 2.038 | 2.051 | 2.011 | 2.040 | 2,262,237 | +0.00(+0.09%) |
Nov 19, 2009 | 2.029 | 2.059 | 2.006 | 2.038 | 2,510,797 | -0.01(-0.56%) |
Nov 18, 2009 | 2.021 | 2.053 | 2.015 | 2.049 | 3,956,472 | +0.03(+1.41%) |
Nov 17, 2009 | 1.985 | 2.038 | 1.977 | 2.021 | 3,906,124 | +0.04(+1.82%) |
Nov 16, 2009 | 1.926 | 1.987 | 1.917 | 1.985 | 5,631,403 | +0.09(+4.70%) |
Nov 13, 2009 | 1.930 | 1.936 | 1.869 | 1.896 | 4,637,765 | -0.03(-1.67%) |
Nov 12, 2009 | 1.924 | 1.939 | 1.882 | 1.928 | 4,184,906 | +0.00(+0.10%) |
Nov 11, 2009 | 1.970 | 1.972 | 1.911 | 1.926 | 3,929,754 | -0.06(-2.78%) |
Nov 10, 2009 | 1.956 | 1.989 | 1.939 | 1.981 | 5,041,130 | +0.02(+0.87%) |
Nov 09, 2009 | 1.983 | 1.991 | 1.956 | 1.964 | 2,824,275 | +0.01(+0.49%) |
Nov 06, 2009 | 1.936 | 1.972 | 1.932 | 1.955 | 2,406,772 | +0.01(+0.49%) |
Nov 05, 2009 | 1.905 | 1.962 | 1.896 | 1.945 | 2,216,596 | +0.06(+3.22%) |
Nov 04, 2009 | 1.909 | 1.917 | 1.882 | 1.884 | 2,055,240 | -0.01(-0.50%) |
Nov 03, 2009 | 1.900 | 1.917 | 1.863 | 1.894 | 3,585,585 | -0.01(-0.50%) |
Nov 02, 2009 | 1.936 | 1.939 | 1.888 | 1.903 | 3,793,788 | +0.02(+1.01%) |
Oct 30, 2009 | 1.939 | 1.947 | 1.884 | 1.884 | 5,372,968 | -0.06(-3.22%) |
Oct 29, 2009 | 1.932 | 1.958 | 1.900 | 1.947 | 3,368,428 | +0.04(+2.29%) |
Oct 28, 2009 | 1.956 | 1.970 | 1.898 | 1.903 | 3,380,195 | -0.06(-3.09%) |
Oct 27, 2009 | 2.002 | 2.006 | 1.960 | 1.964 | 2,618,264 | -0.04(-1.90%) |
Oct 26, 2009 | 1.992 | 2.011 | 1.974 | 2.002 | 3,052,752 | +0.02(+1.05%) |
Oct 23, 2009 | 1.985 | 2.015 | 1.960 | 1.981 | 2,163,276 | -0.02(-1.23%) |
Oct 22, 2009 | 1.974 | 2.008 | 1.966 | 2.006 | 2,329,727 | +0.03(+1.73%) |
Oct 21, 2009 | 1.998 | 2.021 | 1.968 | 1.972 | 2,962,581 | +0.00(+0.00%) |
Oct 20, 2009 | 1.974 | 2.015 | 1.958 | 1.972 | 2,288,444 | -0.03(-1.42%) |
Oct 19, 2009 | 2.019 | 2.030 | 1.975 | 2.000 | 2,355,586 | +0.00(+0.19%) |
Oct 16, 2009 | 2.010 | 2.015 | 1.970 | 1.996 | 1,943,895 | -0.02(-1.13%) |
Oct 15, 2009 | 2.019 | 2.019 | 1.991 | 2.019 | 2,450,100 | +0.00(+0.00%) |
Oct 14, 2009 | 2.002 | 2.021 | 1.989 | 2.019 | 2,923,927 | +0.05(+2.60%) |
Oct 13, 2009 | 2.023 | 2.030 | 1.932 | 1.968 | 5,080,917 | -0.05(-2.54%) |
Oct 12, 2009 | 2.053 | 2.087 | 2.011 | 2.019 | 3,525,999 | -0.02(-1.02%) |
Oct 09, 2009 | 2.025 | 2.040 | 2.015 | 2.040 | 2,260,825 | +0.00(+0.19%) |
Oct 08, 2009 | 2.040 | 2.048 | 2.021 | 2.036 | 4,190,102 | +0.01(+0.37%) |
Oct 07, 2009 | 2.053 | 2.067 | 2.006 | 2.029 | 3,930,355 | -0.04(-1.93%) |
Oct 06, 2009 | 2.065 | 2.072 | 2.025 | 2.068 | 6,077,211 | -0.08(-3.54%) |
Oct 05, 2009 | 2.085 | 2.144 | 2.070 | 2.144 | 9,900,500 | +0.10(+4.92%) |
Oct 02, 2009 | 2.017 | 2.057 | 2.002 | 2.044 | 4,182,788 | +0.01(+0.47%) |