Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 2.651 | 2.651 | 2.651 | 2.651 | 1,734,257 | -0.01(-0.33%) |
Dec 30, 2009 | 2.581 | 2.659 | 2.581 | 2.659 | 1,387,479 | +0.03(+1.33%) |
Dec 29, 2009 | 2.712 | 2.712 | 2.612 | 2.625 | 2,598,503 | -0.10(-3.68%) |
Dec 28, 2009 | 2.629 | 2.795 | 2.616 | 2.725 | 3,486,375 | +0.10(+3.65%) |
Dec 24, 2009 | 2.607 | 2.633 | 2.577 | 2.629 | 2,130,815 | +0.02(+0.84%) |
Dec 23, 2009 | 2.594 | 2.616 | 2.559 | 2.607 | 2,047,694 | +0.02(+0.84%) |
Dec 22, 2009 | 2.537 | 2.585 | 2.520 | 2.585 | 1,830,124 | +0.03(+1.37%) |
Dec 21, 2009 | 2.494 | 2.550 | 2.468 | 2.550 | 2,423,182 | +0.06(+2.27%) |
Dec 18, 2009 | 2.446 | 2.511 | 2.407 | 2.494 | 5,217,821 | +0.07(+2.69%) |
Dec 17, 2009 | 2.328 | 2.428 | 2.311 | 2.428 | 2,413,927 | +0.07(+3.15%) |
Dec 16, 2009 | 2.337 | 2.380 | 2.337 | 2.354 | 1,330,192 | +0.02(+0.75%) |
Dec 15, 2009 | 2.324 | 2.380 | 2.289 | 2.337 | 2,010,770 | -0.01(-0.56%) |
Dec 14, 2009 | 2.311 | 2.350 | 2.306 | 2.350 | 1,896,577 | +0.08(+3.65%) |
Dec 11, 2009 | 2.180 | 2.267 | 2.152 | 2.267 | 1,586,656 | +0.10(+4.63%) |
Dec 10, 2009 | 2.215 | 2.245 | 2.136 | 2.167 | 1,109,927 | -0.04(-1.97%) |
Dec 09, 2009 | 2.219 | 2.245 | 2.193 | 2.210 | 982,884 | +0.00(+0.00%) |
Dec 08, 2009 | 2.280 | 2.332 | 2.189 | 2.210 | 1,472,657 | -0.07(-3.24%) |
Dec 07, 2009 | 2.263 | 2.324 | 2.250 | 2.285 | 1,464,859 | -0.01(-0.38%) |
Dec 04, 2009 | 2.280 | 2.302 | 2.232 | 2.293 | 2,014,080 | +0.07(+2.94%) |
Dec 03, 2009 | 2.250 | 2.302 | 2.215 | 2.228 | 1,995,396 | +0.00(+0.00%) |
Dec 02, 2009 | 2.189 | 2.228 | 2.136 | 2.228 | 2,690,762 | +0.04(+1.79%) |
Dec 01, 2009 | 2.180 | 2.202 | 2.132 | 2.189 | 1,969,163 | +0.07(+3.29%) |
Nov 30, 2009 | 2.019 | 2.132 | 1.988 | 2.119 | 3,383,130 | +0.12(+5.88%) |
Nov 27, 2009 | 1.997 | 2.069 | 1.975 | 2.001 | 1,279,256 | -0.10(-4.57%) |
Nov 25, 2009 | 2.093 | 2.110 | 2.067 | 2.097 | 1,778,729 | +0.00(+0.00%) |
Nov 24, 2009 | 2.080 | 2.132 | 2.053 | 2.097 | 2,806,093 | -0.01(-0.62%) |
Nov 23, 2009 | 2.180 | 2.223 | 2.091 | 2.110 | 2,945,895 | -0.01(-0.41%) |
Nov 20, 2009 | 2.097 | 2.136 | 2.058 | 2.119 | 3,323,790 | +0.13(+6.58%) |
Nov 19, 2009 | 2.001 | 2.019 | 1.940 | 1.988 | 2,116,622 | -0.04(-2.15%) |
Nov 18, 2009 | 2.027 | 2.049 | 1.971 | 2.032 | 1,257,473 | +0.00(+0.22%) |
Nov 17, 2009 | 2.032 | 2.080 | 1.997 | 2.027 | 2,476,570 | -0.02(-1.06%) |
Nov 16, 2009 | 1.940 | 2.071 | 1.940 | 2.049 | 2,963,883 | +0.11(+5.86%) |
Nov 13, 2009 | 1.918 | 1.953 | 1.879 | 1.936 | 1,254,931 | +0.03(+1.37%) |
Nov 12, 2009 | 1.905 | 1.962 | 1.883 | 1.910 | 2,017,773 | -0.01(-0.68%) |
Nov 11, 2009 | 1.866 | 1.940 | 1.827 | 1.923 | 2,282,309 | +0.09(+4.75%) |
Nov 10, 2009 | 1.914 | 1.940 | 1.809 | 1.835 | 1,436,766 | -0.10(-4.97%) |
Nov 09, 2009 | 1.870 | 1.936 | 1.844 | 1.931 | 2,537,442 | +0.09(+4.98%) |
Nov 06, 2009 | 1.774 | 1.866 | 1.770 | 1.840 | 1,955,091 | +0.02(+0.96%) |
Nov 05, 2009 | 1.792 | 1.892 | 1.757 | 1.822 | 2,724,369 | +0.07(+3.98%) |
Nov 04, 2009 | 1.844 | 1.853 | 1.744 | 1.753 | 2,169,140 | -0.07(-4.06%) |
Nov 03, 2009 | 1.814 | 1.840 | 1.783 | 1.827 | 1,580,385 | -0.02(-0.95%) |
Nov 02, 2009 | 1.827 | 1.875 | 1.783 | 1.844 | 3,253,805 | +0.02(+0.95%) |
Oct 30, 2009 | 1.870 | 1.883 | 1.753 | 1.827 | 4,046,831 | -0.07(-3.46%) |
Oct 29, 2009 | 1.779 | 1.936 | 1.748 | 1.892 | 3,804,572 | +0.15(+8.50%) |
Oct 28, 2009 | 1.792 | 1.818 | 1.726 | 1.744 | 3,047,233 | -0.06(-3.38%) |
Oct 27, 2009 | 1.879 | 1.892 | 1.779 | 1.805 | 2,047,410 | -0.06(-3.04%) |
Oct 26, 2009 | 1.975 | 1.997 | 1.835 | 1.862 | 3,424,834 | -0.09(-4.69%) |
Oct 23, 2009 | 2.001 | 2.001 | 1.949 | 1.953 | 2,400,752 | -0.14(-6.47%) |
Oct 22, 2009 | 1.988 | 2.097 | 1.949 | 2.088 | 1,754,336 | +0.10(+4.81%) |
Oct 21, 2009 | 2.062 | 2.128 | 1.979 | 1.992 | 2,447,798 | -0.08(-3.79%) |
Oct 20, 2009 | 2.075 | 2.106 | 2.062 | 2.071 | 1,976,856 | -0.05(-2.46%) |
Oct 19, 2009 | 2.071 | 2.167 | 2.027 | 2.123 | 1,850,040 | +0.07(+3.62%) |
Oct 16, 2009 | 2.097 | 2.119 | 2.049 | 2.049 | 2,378,864 | -0.08(-3.89%) |
Oct 15, 2009 | 2.149 | 2.167 | 2.062 | 2.132 | 4,297,201 | -0.05(-2.40%) |
Oct 14, 2009 | 2.141 | 2.189 | 2.114 | 2.184 | 1,644,163 | +0.10(+4.59%) |
Oct 13, 2009 | 2.115 | 2.136 | 2.071 | 2.088 | 1,289,227 | -0.04(-1.84%) |
Oct 12, 2009 | 2.141 | 2.171 | 2.106 | 2.128 | 857,882 | -0.01(-0.61%) |
Oct 09, 2009 | 2.184 | 2.189 | 2.040 | 2.141 | 3,605,750 | -0.04(-2.00%) |
Oct 08, 2009 | 2.206 | 2.241 | 2.167 | 2.184 | 3,145,499 | +0.02(+0.80%) |
Oct 07, 2009 | 2.237 | 2.280 | 2.149 | 2.167 | 2,322,966 | -0.12(-5.33%) |
Oct 06, 2009 | 2.306 | 2.363 | 2.237 | 2.289 | 2,937,122 | +0.04(+1.74%) |
Oct 05, 2009 | 2.167 | 2.280 | 2.167 | 2.250 | 1,975,163 | +0.08(+3.61%) |
Oct 02, 2009 | 2.180 | 2.258 | 2.110 | 2.171 | 2,651,198 | -0.09(-3.86%) |