Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 1.873 | 1.853 | 1.853 | 1.853 | 103,215 | -0.06(-3.16%) |
Dec 30, 2009 | 1.873 | 1.914 | 1.752 | 1.914 | 46,895 | +0.07(+3.64%) |
Dec 29, 2009 | 1.900 | 2.028 | 1.779 | 1.846 | 342,772 | -0.06(-3.17%) |
Dec 28, 2009 | 1.739 | 1.981 | 1.739 | 1.907 | 244,822 | +0.22(+13.15%) |
Dec 24, 2009 | 1.679 | 1.759 | 1.679 | 1.685 | 225,495 | -0.01(-0.40%) |
Dec 23, 2009 | 1.679 | 1.799 | 1.679 | 1.692 | 505,712 | +0.04(+2.44%) |
Dec 22, 2009 | 1.679 | 1.699 | 1.652 | 1.652 | 148,584 | -0.03(-1.60%) |
Dec 21, 2009 | 1.685 | 1.685 | 1.632 | 1.679 | 143,410 | +0.00(+0.00%) |
Dec 18, 2009 | 1.645 | 1.679 | 1.632 | 1.679 | 93,165 | +0.02(+1.21%) |
Dec 17, 2009 | 1.679 | 1.679 | 1.645 | 1.658 | 96,979 | -0.03(-1.98%) |
Dec 16, 2009 | 1.746 | 1.746 | 1.652 | 1.692 | 277,054 | -0.04(-2.33%) |
Dec 15, 2009 | 1.759 | 1.813 | 1.679 | 1.732 | 252,468 | -0.01(-0.77%) |
Dec 14, 2009 | 1.752 | 1.779 | 1.712 | 1.746 | 396,243 | +0.03(+1.96%) |
Dec 11, 2009 | 1.746 | 1.766 | 1.679 | 1.712 | 333,347 | +0.03(+2.00%) |
Dec 10, 2009 | 1.685 | 1.846 | 1.678 | 1.679 | 2,138,651 | -0.30(-14.97%) |
Dec 09, 2009 | 2.011 | 2.182 | 1.961 | 1.974 | 23,677 | +0.06(+3.16%) |
Dec 08, 2009 | 2.175 | 2.175 | 1.846 | 1.914 | 50,505 | -0.22(-10.38%) |
Dec 07, 2009 | 2.290 | 2.504 | 2.048 | 2.135 | 49,230 | -0.21(-9.14%) |
Dec 04, 2009 | 2.269 | 2.444 | 2.269 | 2.350 | 24,947 | +0.09(+3.86%) |
Dec 03, 2009 | 2.290 | 2.558 | 2.263 | 2.263 | 21,900 | +0.01(+0.30%) |
Dec 02, 2009 | 2.518 | 2.518 | 2.249 | 2.256 | 20,775 | -0.18(-7.44%) |
Dec 01, 2009 | 2.498 | 2.900 | 2.430 | 2.437 | 25,035 | -0.26(-9.48%) |
Nov 30, 2009 | 3.001 | 3.203 | 2.605 | 2.692 | 21,221 | +0.15(+5.80%) |
Nov 27, 2009 | 2.639 | 2.699 | 2.511 | 2.545 | 2,006 | -0.17(-6.19%) |
Nov 25, 2009 | 2.652 | 2.746 | 2.652 | 2.712 | 76,678 | +0.03(+1.00%) |
Nov 24, 2009 | 2.699 | 2.729 | 2.363 | 2.686 | 7,186 | -0.07(-2.44%) |
Nov 23, 2009 | 2.753 | 2.753 | 2.410 | 2.753 | 13,796 | -0.09(-3.32%) |
Nov 20, 2009 | 2.780 | 2.853 | 2.753 | 2.847 | 3,020 | -0.15(-5.12%) |
Nov 19, 2009 | 3.216 | 3.250 | 2.853 | 3.001 | 14,600 | -0.08(-2.61%) |
Nov 18, 2009 | 3.068 | 3.122 | 2.746 | 3.082 | 34,597 | +0.07(+2.23%) |
Nov 17, 2009 | 2.847 | 3.122 | 2.719 | 3.015 | 11,051 | +0.08(+2.75%) |
Nov 16, 2009 | 3.223 | 3.438 | 2.887 | 2.934 | 43,511 | -0.21(-6.62%) |
Nov 13, 2009 | 3.424 | 3.525 | 3.021 | 3.142 | 40,486 | -0.09(-2.70%) |
Nov 12, 2009 | 3.652 | 3.948 | 3.135 | 3.229 | 60,521 | -0.43(-11.74%) |
Nov 11, 2009 | 3.968 | 4.331 | 3.659 | 3.659 | 47,975 | -0.19(-5.05%) |
Nov 10, 2009 | 3.424 | 4.096 | 3.323 | 3.854 | 43,149 | +0.43(+12.55%) |
Nov 09, 2009 | 3.156 | 3.545 | 3.035 | 3.424 | 24,613 | +0.28(+8.74%) |
Nov 06, 2009 | 2.659 | 3.370 | 2.659 | 3.149 | 55,702 | +0.64(+25.40%) |
Nov 05, 2009 | 3.122 | 3.193 | 2.350 | 2.511 | 24,738 | -0.68(-21.43%) |
Nov 04, 2009 | 3.679 | 3.693 | 3.082 | 3.196 | 20,182 | -0.48(-12.98%) |
Nov 03, 2009 | 4.002 | 4.002 | 3.565 | 3.673 | 23,216 | -0.32(-7.91%) |
Nov 02, 2009 | 4.707 | 4.707 | 3.639 | 3.988 | 27,405 | -0.73(-15.38%) |
Oct 30, 2009 | 4.700 | 4.713 | 4.700 | 4.713 | 744 | -0.15(-3.17%) |
Oct 29, 2009 | 4.700 | 4.868 | 4.700 | 4.868 | 1,787 | +0.23(+5.07%) |
Oct 27, 2009 | 4.633 | 4.633 | 4.633 | 4.633 | 0 | -0.08(-1.79%) |
Oct 26, 2009 | 4.733 | 4.740 | 4.653 | 4.717 | 5,659 | +0.00(+0.09%) |
Oct 23, 2009 | 4.848 | 5.126 | 4.713 | 4.713 | 1,191 | +0.07(+1.59%) |
Oct 22, 2009 | 4.955 | 5.183 | 4.639 | 4.639 | 9,188 | -0.42(-8.23%) |
Oct 21, 2009 | 4.921 | 5.056 | 4.921 | 5.056 | 297 | -0.14(-2.68%) |
Oct 20, 2009 | 5.195 | 5.195 | 4.868 | 5.195 | 5,512 | +0.01(+0.16%) |
Oct 19, 2009 | 5.056 | 5.197 | 4.968 | 5.187 | 1,559 | +0.14(+2.73%) |
Oct 16, 2009 | 5.203 | 5.203 | 5.049 | 5.049 | 923 | -0.31(-5.76%) |
Oct 15, 2009 | 5.546 | 5.546 | 5.324 | 5.358 | 3,425 | +0.02(+0.38%) |
Oct 14, 2009 | 5.566 | 5.566 | 5.163 | 5.338 | 9,532 | -0.23(-4.22%) |
Oct 13, 2009 | 5.338 | 5.697 | 5.277 | 5.573 | 14,599 | +0.15(+2.85%) |
Oct 12, 2009 | 5.284 | 5.432 | 5.042 | 5.418 | 34,953 | -0.13(-2.42%) |
Oct 09, 2009 | 5.371 | 5.620 | 5.318 | 5.553 | 7,740 | +0.16(+2.99%) |
Oct 08, 2009 | 5.425 | 5.600 | 5.391 | 5.391 | 10,130 | -0.12(-2.19%) |
Oct 07, 2009 | 5.814 | 5.814 | 5.512 | 5.512 | 3,723 | -0.19(-3.41%) |
Oct 06, 2009 | 5.882 | 5.882 | 5.237 | 5.707 | 39,004 | -0.30(-5.03%) |
Oct 05, 2009 | 5.224 | 6.009 | 5.170 | 6.009 | 28,322 | +0.88(+17.15%) |
Oct 02, 2009 | 5.660 | 5.720 | 5.103 | 5.130 | 33,346 | -0.88(-14.64%) |