Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 2.428 | 2.450 | 2.450 | 2.450 | 1,248,000 | +0.04(+1.77%) |
Dec 30, 2009 | 2.425 | 2.438 | 2.373 | 2.408 | 414,544 | -0.04(-1.48%) |
Dec 29, 2009 | 2.396 | 2.444 | 2.385 | 2.444 | 574,272 | +0.05(+2.04%) |
Dec 28, 2009 | 2.451 | 2.451 | 2.359 | 2.395 | 373,560 | -0.05(-2.04%) |
Dec 24, 2009 | 2.469 | 2.469 | 2.434 | 2.445 | 132,328 | -0.02(-0.66%) |
Dec 23, 2009 | 2.413 | 2.482 | 2.413 | 2.461 | 1,285,152 | +0.06(+2.45%) |
Dec 22, 2009 | 2.281 | 2.422 | 2.281 | 2.402 | 1,972,496 | +0.12(+5.32%) |
Dec 21, 2009 | 2.166 | 2.281 | 2.159 | 2.281 | 732,104 | +0.13(+6.23%) |
Dec 18, 2009 | 2.140 | 2.194 | 2.096 | 2.147 | 1,751,600 | +0.06(+2.75%) |
Dec 17, 2009 | 2.034 | 2.110 | 2.034 | 2.090 | 2,764,808 | +0.04(+1.83%) |
Dec 16, 2009 | 2.038 | 2.067 | 2.027 | 2.053 | 725,112 | +0.05(+2.24%) |
Dec 15, 2009 | 2.079 | 2.086 | 2.004 | 2.007 | 1,631,208 | -0.07(-3.49%) |
Dec 14, 2009 | 2.070 | 2.092 | 2.064 | 2.080 | 846,344 | +0.02(+0.85%) |
Dec 11, 2009 | 2.112 | 2.112 | 2.039 | 2.062 | 1,758,608 | -0.00(-0.12%) |
Dec 10, 2009 | 2.125 | 2.125 | 2.058 | 2.065 | 1,195,584 | -0.06(-2.59%) |
Dec 09, 2009 | 2.154 | 2.154 | 2.099 | 2.120 | 1,060,552 | -0.04(-1.68%) |
Dec 08, 2009 | 2.196 | 2.206 | 2.145 | 2.156 | 454,072 | -0.06(-2.76%) |
Dec 07, 2009 | 2.310 | 2.310 | 2.183 | 2.217 | 1,038,128 | -0.06(-2.63%) |
Dec 04, 2009 | 2.259 | 2.466 | 2.230 | 2.277 | 605,288 | +0.05(+2.19%) |
Dec 03, 2009 | 2.371 | 2.438 | 2.225 | 2.229 | 786,440 | -0.09(-3.83%) |
Dec 02, 2009 | 2.246 | 2.475 | 2.246 | 2.317 | 1,241,624 | +0.04(+1.92%) |
Dec 01, 2009 | 2.183 | 2.296 | 2.171 | 2.274 | 1,191,360 | +0.03(+1.45%) |
Nov 30, 2009 | 2.203 | 2.250 | 2.131 | 2.241 | 819,120 | +0.04(+1.70%) |
Nov 27, 2009 | 2.132 | 2.248 | 2.089 | 2.204 | 451,200 | -0.04(-1.73%) |
Nov 25, 2009 | 2.357 | 2.390 | 2.243 | 2.243 | 523,896 | -0.13(-5.38%) |
Nov 24, 2009 | 2.506 | 2.531 | 2.331 | 2.370 | 871,224 | -0.15(-5.81%) |
Nov 23, 2009 | 2.544 | 2.562 | 2.470 | 2.516 | 699,016 | +0.01(+0.40%) |
Nov 20, 2009 | 2.510 | 2.527 | 2.431 | 2.506 | 3,352,064 | -0.02(-0.84%) |
Nov 19, 2009 | 2.554 | 2.586 | 2.471 | 2.527 | 1,608,920 | -0.06(-2.46%) |
Nov 18, 2009 | 2.376 | 2.623 | 2.376 | 2.591 | 2,943,200 | +0.20(+8.36%) |
Nov 17, 2009 | 2.219 | 2.433 | 2.204 | 2.391 | 1,647,600 | +0.17(+7.65%) |
Nov 16, 2009 | 2.085 | 2.236 | 2.062 | 2.221 | 1,807,000 | +0.15(+7.31%) |
Nov 13, 2009 | 2.131 | 2.138 | 2.060 | 2.070 | 1,703,416 | -0.06(-2.82%) |
Nov 12, 2009 | 2.171 | 2.181 | 2.126 | 2.130 | 1,145,816 | -0.04(-1.96%) |
Nov 11, 2009 | 2.139 | 2.224 | 2.119 | 2.172 | 852,176 | +0.07(+3.39%) |
Nov 10, 2009 | 2.101 | 2.221 | 2.095 | 2.101 | 943,632 | -0.01(-0.30%) |
Nov 09, 2009 | 2.106 | 2.220 | 2.050 | 2.107 | 1,913,496 | -0.06(-2.54%) |
Nov 06, 2009 | 2.110 | 2.190 | 2.099 | 2.163 | 946,616 | +0.02(+1.11%) |
Nov 05, 2009 | 2.111 | 2.186 | 2.047 | 2.139 | 1,430,848 | +0.04(+1.97%) |
Nov 04, 2009 | 2.041 | 2.119 | 2.040 | 2.098 | 1,574,224 | +0.07(+3.26%) |
Nov 03, 2009 | 2.001 | 2.054 | 1.984 | 2.031 | 1,297,824 | +0.02(+0.74%) |
Nov 02, 2009 | 2.009 | 2.047 | 1.933 | 2.016 | 1,798,472 | +0.03(+1.38%) |
Oct 30, 2009 | 2.125 | 2.126 | 1.945 | 1.989 | 1,431,976 | -0.16(-7.28%) |
Oct 29, 2009 | 2.134 | 2.171 | 2.105 | 2.145 | 1,184,568 | +0.04(+1.66%) |
Oct 28, 2009 | 2.254 | 2.276 | 2.081 | 2.110 | 1,095,360 | -0.15(-6.74%) |
Oct 27, 2009 | 2.266 | 2.320 | 2.208 | 2.263 | 1,127,496 | +0.01(+0.61%) |
Oct 26, 2009 | 2.360 | 2.399 | 2.224 | 2.249 | 1,301,168 | -0.12(-4.87%) |
Oct 23, 2009 | 2.366 | 2.381 | 2.337 | 2.364 | 1,841,840 | -0.04(-1.72%) |
Oct 22, 2009 | 2.281 | 2.422 | 2.234 | 2.405 | 844,648 | +0.12(+5.37%) |
Oct 21, 2009 | 2.335 | 2.428 | 2.280 | 2.283 | 838,040 | -0.05(-2.30%) |
Oct 20, 2009 | 2.356 | 2.362 | 2.304 | 2.336 | 608,920 | -0.09(-3.56%) |
Oct 19, 2009 | 2.417 | 2.469 | 2.375 | 2.422 | 456,352 | +0.00(+0.16%) |
Oct 16, 2009 | 2.394 | 2.446 | 2.374 | 2.419 | 460,680 | -0.01(-0.31%) |
Oct 15, 2009 | 2.434 | 2.482 | 2.411 | 2.426 | 431,760 | -0.02(-1.02%) |
Oct 14, 2009 | 2.462 | 2.493 | 2.417 | 2.451 | 656,656 | +0.02(+0.93%) |
Oct 13, 2009 | 2.354 | 2.430 | 2.334 | 2.429 | 812,008 | +0.08(+3.52%) |
Oct 12, 2009 | 2.395 | 2.406 | 2.321 | 2.346 | 483,256 | -0.03(-1.21%) |
Oct 09, 2009 | 2.319 | 2.376 | 2.319 | 2.375 | 465,048 | +0.06(+2.59%) |
Oct 08, 2009 | 2.286 | 2.394 | 2.286 | 2.315 | 834,536 | +0.06(+2.55%) |
Oct 07, 2009 | 2.317 | 2.325 | 2.255 | 2.257 | 478,104 | -0.06(-2.64%) |
Oct 06, 2009 | 2.250 | 2.319 | 2.223 | 2.319 | 691,048 | +0.08(+3.75%) |
Oct 05, 2009 | 2.152 | 2.249 | 2.152 | 2.235 | 614,672 | +0.08(+3.95%) |
Oct 02, 2009 | 2.105 | 2.191 | 2.058 | 2.150 | 1,381,992 | +0.02(+0.70%) |