Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.187 | 3.142 | 3.142 | 3.142 | 3,208,769 | -0.03(-1.03%) |
Dec 30, 2009 | 3.159 | 3.190 | 3.132 | 3.174 | 4,450,214 | -0.01(-0.40%) |
Dec 29, 2009 | 3.205 | 3.217 | 3.172 | 3.187 | 2,382,415 | +0.01(+0.16%) |
Dec 28, 2009 | 3.192 | 3.210 | 3.150 | 3.182 | 3,612,245 | -0.01(-0.16%) |
Dec 24, 2009 | 3.172 | 3.210 | 3.154 | 3.187 | 1,536,143 | +0.04(+1.20%) |
Dec 23, 2009 | 3.164 | 3.225 | 3.096 | 3.149 | 5,235,532 | -0.06(-1.81%) |
Dec 22, 2009 | 3.116 | 3.210 | 3.104 | 3.207 | 8,246,956 | +0.11(+3.42%) |
Dec 21, 2009 | 3.031 | 3.144 | 3.003 | 3.101 | 6,340,681 | +0.10(+3.36%) |
Dec 18, 2009 | 2.978 | 3.043 | 2.970 | 3.000 | 16,682,976 | +0.06(+1.89%) |
Dec 17, 2009 | 2.909 | 2.985 | 2.902 | 2.945 | 6,729,284 | +0.00(+0.09%) |
Dec 16, 2009 | 2.930 | 2.955 | 2.864 | 2.942 | 5,298,455 | +0.06(+1.92%) |
Dec 15, 2009 | 2.947 | 2.960 | 2.887 | 2.887 | 4,206,971 | -0.06(-2.14%) |
Dec 14, 2009 | 2.912 | 2.990 | 2.899 | 2.950 | 4,595,681 | -0.03(-1.02%) |
Dec 11, 2009 | 3.008 | 3.033 | 2.892 | 2.980 | 5,985,632 | -0.11(-3.51%) |
Dec 10, 2009 | 3.137 | 3.139 | 3.043 | 3.089 | 5,286,598 | -0.03(-1.05%) |
Dec 09, 2009 | 3.147 | 3.167 | 3.091 | 3.121 | 4,176,698 | -0.01(-0.24%) |
Dec 08, 2009 | 3.167 | 3.192 | 3.121 | 3.129 | 4,821,801 | -0.06(-1.82%) |
Dec 07, 2009 | 3.129 | 3.202 | 3.104 | 3.187 | 4,448,621 | +0.06(+1.85%) |
Dec 04, 2009 | 3.089 | 3.142 | 3.036 | 3.129 | 4,754,657 | +0.12(+4.03%) |
Dec 03, 2009 | 3.061 | 3.091 | 3.003 | 3.008 | 3,927,482 | -0.04(-1.16%) |
Dec 02, 2009 | 3.026 | 3.046 | 3.005 | 3.043 | 4,165,312 | +0.03(+1.00%) |
Dec 01, 2009 | 2.975 | 3.013 | 2.940 | 3.013 | 5,384,134 | +0.08(+2.75%) |
Nov 30, 2009 | 2.897 | 2.932 | 2.864 | 2.932 | 5,711,466 | +0.04(+1.22%) |
Nov 27, 2009 | 2.912 | 2.955 | 2.864 | 2.897 | 3,285,225 | -0.10(-3.45%) |
Nov 25, 2009 | 3.028 | 3.043 | 2.988 | 3.000 | 5,157,534 | -0.02(-0.59%) |
Nov 24, 2009 | 3.013 | 3.051 | 2.988 | 3.018 | 4,403,373 | +0.02(+0.59%) |
Nov 23, 2009 | 3.028 | 3.061 | 2.988 | 3.000 | 4,229,607 | +0.01(+0.42%) |
Nov 20, 2009 | 2.957 | 3.015 | 2.950 | 2.988 | 4,457,997 | +0.02(+0.51%) |
Nov 19, 2009 | 2.998 | 3.000 | 2.937 | 2.973 | 4,867,172 | -0.05(-1.59%) |
Nov 18, 2009 | 2.978 | 3.026 | 2.955 | 3.021 | 4,720,948 | +0.04(+1.35%) |
Nov 17, 2009 | 2.902 | 2.993 | 2.879 | 2.980 | 4,767,675 | +0.07(+2.43%) |
Nov 16, 2009 | 2.834 | 2.940 | 2.826 | 2.909 | 5,716,210 | +0.10(+3.41%) |
Nov 13, 2009 | 2.776 | 2.831 | 2.763 | 2.814 | 4,868,916 | +0.04(+1.36%) |
Nov 12, 2009 | 2.798 | 2.819 | 2.768 | 2.776 | 5,399,391 | -0.02(-0.72%) |
Nov 11, 2009 | 2.788 | 2.819 | 2.773 | 2.796 | 3,611,198 | +0.05(+1.74%) |
Nov 10, 2009 | 2.783 | 2.814 | 2.740 | 2.748 | 3,335,463 | -0.06(-1.98%) |
Nov 09, 2009 | 2.783 | 2.819 | 2.764 | 2.803 | 5,162,504 | +0.06(+2.11%) |
Nov 06, 2009 | 2.753 | 2.796 | 2.738 | 2.745 | 4,701,827 | -0.04(-1.27%) |
Nov 05, 2009 | 2.662 | 2.816 | 2.612 | 2.781 | 7,703,091 | +0.14(+5.35%) |
Nov 04, 2009 | 2.602 | 2.700 | 2.586 | 2.639 | 7,695,454 | +0.06(+2.45%) |
Nov 03, 2009 | 2.566 | 2.589 | 2.438 | 2.576 | 13,106,627 | -0.01(-0.29%) |
Nov 02, 2009 | 2.660 | 2.675 | 2.526 | 2.584 | 5,952,336 | -0.05(-1.92%) |
Oct 30, 2009 | 2.803 | 2.811 | 2.614 | 2.634 | 9,188,735 | -0.19(-6.70%) |
Oct 29, 2009 | 2.708 | 2.846 | 2.708 | 2.824 | 4,969,930 | +0.15(+5.47%) |
Oct 28, 2009 | 2.965 | 2.965 | 2.652 | 2.677 | 17,126,708 | -0.28(-9.55%) |
Oct 27, 2009 | 2.965 | 3.046 | 2.902 | 2.960 | 11,502,904 | -0.07(-2.17%) |
Oct 26, 2009 | 2.586 | 3.121 | 2.473 | 3.026 | 35,306,200 | +0.33(+12.16%) |
Oct 23, 2009 | 2.708 | 2.801 | 2.677 | 2.698 | 3,417,254 | -0.05(-1.84%) |
Oct 22, 2009 | 2.662 | 2.756 | 2.662 | 2.748 | 1,834,324 | +0.07(+2.74%) |
Oct 21, 2009 | 2.725 | 2.776 | 2.672 | 2.675 | 2,605,943 | -0.05(-1.94%) |
Oct 20, 2009 | 2.738 | 2.801 | 2.725 | 2.728 | 1,818,227 | -0.07(-2.61%) |
Oct 19, 2009 | 2.753 | 2.819 | 2.739 | 2.801 | 2,139,738 | +0.07(+2.59%) |
Oct 16, 2009 | 2.768 | 2.771 | 2.685 | 2.730 | 2,913,936 | -0.06(-2.08%) |
Oct 15, 2009 | 2.738 | 2.806 | 2.713 | 2.788 | 2,671,592 | +0.04(+1.38%) |
Oct 14, 2009 | 2.776 | 2.783 | 2.680 | 2.751 | 4,108,179 | +0.02(+0.83%) |
Oct 13, 2009 | 2.776 | 2.796 | 2.687 | 2.728 | 2,029,196 | -0.06(-2.17%) |
Oct 12, 2009 | 2.798 | 2.806 | 2.748 | 2.788 | 1,882,370 | +0.04(+1.47%) |
Oct 09, 2009 | 2.766 | 2.766 | 2.705 | 2.748 | 3,376,285 | -0.04(-1.54%) |
Oct 08, 2009 | 2.803 | 2.811 | 2.763 | 2.791 | 2,713,468 | +0.01(+0.27%) |
Oct 07, 2009 | 2.796 | 2.814 | 2.768 | 2.783 | 2,372,190 | -0.04(-1.25%) |
Oct 06, 2009 | 2.781 | 2.819 | 2.768 | 2.819 | 2,323,300 | +0.05(+1.92%) |
Oct 05, 2009 | 2.667 | 2.766 | 2.624 | 2.766 | 2,525,927 | +0.12(+4.68%) |
Oct 02, 2009 | 2.627 | 2.670 | 2.556 | 2.642 | 2,544,054 | -0.01(-0.48%) |