Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 2.241 | 2.277 | 2.277 | 2.277 | 6,156,274 | +0.08(+3.47%) |
Dec 30, 2009 | 2.177 | 2.224 | 2.177 | 2.200 | 2,387,375 | +0.00(+0.00%) |
Dec 29, 2009 | 2.206 | 2.218 | 2.142 | 2.200 | 3,079,078 | +0.03(+1.35%) |
Dec 28, 2009 | 2.183 | 2.206 | 2.159 | 2.171 | 2,305,070 | -0.01(-0.27%) |
Dec 24, 2009 | 2.183 | 2.200 | 2.165 | 2.177 | 1,050,926 | +0.01(+0.54%) |
Dec 23, 2009 | 2.224 | 2.230 | 2.165 | 2.165 | 5,679,570 | -0.06(-2.89%) |
Dec 22, 2009 | 2.124 | 2.230 | 2.124 | 2.230 | 7,588,613 | +0.13(+6.15%) |
Dec 21, 2009 | 2.130 | 2.165 | 2.101 | 2.101 | 6,599,804 | -0.02(-1.11%) |
Dec 18, 2009 | 2.065 | 2.130 | 2.048 | 2.124 | 12,004,851 | +0.08(+4.02%) |
Dec 17, 2009 | 2.018 | 2.083 | 1.989 | 2.042 | 12,854,769 | +0.04(+1.75%) |
Dec 16, 2009 | 2.024 | 2.024 | 1.989 | 2.007 | 12,856,226 | -0.01(-0.58%) |
Dec 15, 2009 | 2.030 | 2.030 | 1.989 | 2.018 | 8,617,871 | -0.01(-0.29%) |
Dec 14, 2009 | 2.013 | 2.024 | 2.007 | 2.024 | 52,797,416 | +0.01(+0.58%) |
Dec 11, 2009 | 2.030 | 2.042 | 2.007 | 2.013 | 4,996,796 | +0.00(+0.00%) |
Dec 10, 2009 | 2.048 | 2.059 | 2.013 | 2.013 | 4,664,404 | -0.04(-1.72%) |
Dec 09, 2009 | 2.048 | 2.065 | 2.018 | 2.048 | 9,352,085 | -0.01(-0.57%) |
Dec 08, 2009 | 2.077 | 2.095 | 2.042 | 2.059 | 4,583,115 | -0.02(-1.13%) |
Dec 07, 2009 | 2.071 | 2.112 | 2.048 | 2.083 | 9,378,610 | +0.05(+2.31%) |
Dec 04, 2009 | 2.059 | 2.059 | 2.013 | 2.036 | 11,163,267 | +0.00(+0.00%) |
Dec 03, 2009 | 2.095 | 2.095 | 2.036 | 2.036 | 9,087,785 | -0.06(-2.80%) |
Dec 02, 2009 | 2.065 | 2.095 | 2.030 | 2.095 | 10,386,934 | +0.02(+1.13%) |
Dec 01, 2009 | 2.048 | 2.095 | 2.024 | 2.071 | 11,732,974 | +0.08(+4.13%) |
Nov 30, 2009 | 2.048 | 2.054 | 1.989 | 1.989 | 7,928,208 | -0.04(-2.02%) |
Nov 27, 2009 | 2.013 | 2.083 | 2.013 | 2.030 | 4,057,257 | -0.05(-2.26%) |
Nov 25, 2009 | 2.077 | 2.089 | 2.059 | 2.077 | 5,293,806 | +0.04(+1.72%) |
Nov 24, 2009 | 2.077 | 2.077 | 2.036 | 2.042 | 7,791,385 | -0.02(-1.14%) |
Nov 23, 2009 | 2.118 | 2.147 | 2.065 | 2.065 | 5,591,365 | -0.01(-0.28%) |
Nov 20, 2009 | 2.059 | 2.089 | 2.030 | 2.071 | 9,584,838 | -0.02(-1.12%) |
Nov 19, 2009 | 2.147 | 2.200 | 2.077 | 2.095 | 9,621,629 | -0.13(-5.80%) |
Nov 18, 2009 | 2.230 | 2.247 | 2.212 | 2.224 | 6,525,993 | -0.01(-0.26%) |
Nov 17, 2009 | 2.224 | 2.247 | 2.200 | 2.230 | 5,238,831 | -0.02(-0.78%) |
Nov 16, 2009 | 2.183 | 2.271 | 2.153 | 2.247 | 9,172,847 | +0.09(+4.36%) |
Nov 13, 2009 | 2.147 | 2.171 | 2.130 | 2.153 | 5,488,724 | +0.03(+1.38%) |
Nov 12, 2009 | 2.112 | 2.147 | 2.083 | 2.124 | 5,663,276 | +0.00(+0.00%) |
Nov 11, 2009 | 2.077 | 2.142 | 2.077 | 2.124 | 9,810,565 | +0.06(+3.13%) |
Nov 10, 2009 | 2.054 | 2.071 | 2.042 | 2.059 | 5,614,374 | -0.02(-0.85%) |
Nov 09, 2009 | 2.018 | 2.083 | 2.007 | 2.077 | 8,805,961 | +0.05(+2.61%) |
Nov 06, 2009 | 1.989 | 2.048 | 1.989 | 2.024 | 8,062,405 | +0.05(+2.68%) |
Nov 05, 2009 | 1.948 | 2.013 | 1.913 | 1.971 | 9,677,517 | +0.01(+0.60%) |
Nov 04, 2009 | 1.930 | 1.983 | 1.924 | 1.960 | 9,910,927 | +0.05(+2.77%) |
Nov 03, 2009 | 1.942 | 1.983 | 1.883 | 1.907 | 9,308,831 | -0.04(-2.11%) |
Nov 02, 2009 | 1.948 | 1.989 | 1.913 | 1.948 | 12,602,822 | +0.02(+0.91%) |
Oct 30, 2009 | 2.042 | 2.083 | 1.924 | 1.930 | 13,954,480 | -0.09(-4.64%) |
Oct 29, 2009 | 2.001 | 2.065 | 1.989 | 2.024 | 10,369,651 | +0.06(+3.29%) |
Oct 28, 2009 | 2.130 | 2.142 | 1.954 | 1.960 | 18,199,414 | -0.11(-5.38%) |
Oct 27, 2009 | 2.106 | 2.112 | 2.071 | 2.071 | 10,248,320 | -0.05(-2.49%) |
Oct 26, 2009 | 2.130 | 2.153 | 2.106 | 2.124 | 7,922,202 | +0.01(+0.56%) |
Oct 23, 2009 | 2.130 | 2.136 | 2.106 | 2.112 | 10,668,447 | -0.04(-1.64%) |
Oct 22, 2009 | 2.165 | 2.165 | 2.106 | 2.147 | 6,860,296 | -0.02(-1.08%) |
Oct 21, 2009 | 2.171 | 2.189 | 2.147 | 2.171 | 10,157,083 | +0.01(+0.54%) |
Oct 20, 2009 | 2.153 | 2.177 | 2.147 | 2.159 | 12,512,570 | +0.03(+1.38%) |
Oct 19, 2009 | 2.112 | 2.147 | 2.106 | 2.130 | 5,920,178 | +0.02(+1.11%) |
Oct 16, 2009 | 2.112 | 2.147 | 2.065 | 2.106 | 10,385,731 | -0.02(-0.83%) |
Oct 15, 2009 | 2.147 | 2.177 | 2.118 | 2.124 | 14,928,960 | -0.01(-0.28%) |
Oct 14, 2009 | 2.112 | 2.147 | 2.089 | 2.130 | 18,645,852 | +0.10(+4.91%) |
Oct 13, 2009 | 2.048 | 2.065 | 2.007 | 2.030 | 22,704,086 | -0.01(-0.29%) |
Oct 12, 2009 | 2.106 | 2.130 | 2.030 | 2.036 | 28,403,904 | -0.05(-2.53%) |
Oct 09, 2009 | 2.065 | 2.147 | 2.059 | 2.089 | 6,399,989 | +0.02(+0.85%) |
Oct 08, 2009 | 2.112 | 2.124 | 2.007 | 2.071 | 12,600,644 | -0.08(-3.55%) |
Oct 07, 2009 | 2.159 | 2.171 | 2.112 | 2.147 | 18,150,328 | -0.05(-2.14%) |
Oct 06, 2009 | 2.147 | 2.235 | 2.147 | 2.194 | 7,245,646 | +0.04(+1.63%) |
Oct 05, 2009 | 2.159 | 2.230 | 2.147 | 2.159 | 6,182,930 | +0.02(+1.10%) |
Oct 02, 2009 | 2.142 | 2.194 | 2.095 | 2.136 | 7,412,858 | -0.02(-1.09%) |