Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 2.578 | 2.526 | 2.526 | 2.526 | 9,543,569 | -0.03(-1.20%) |
Dec 30, 2009 | 2.529 | 2.568 | 2.524 | 2.557 | 7,990,569 | +0.03(+1.16%) |
Dec 29, 2009 | 2.512 | 2.547 | 2.511 | 2.528 | 10,296,603 | +0.04(+1.52%) |
Dec 28, 2009 | 2.497 | 2.497 | 2.448 | 2.490 | 12,178,953 | +0.05(+2.06%) |
Dec 24, 2009 | 2.434 | 2.447 | 2.403 | 2.440 | 2,844,062 | +0.04(+1.57%) |
Dec 23, 2009 | 2.451 | 2.451 | 2.393 | 2.402 | 19,668,638 | -0.01(-0.58%) |
Dec 22, 2009 | 2.459 | 2.459 | 2.398 | 2.416 | 15,062,111 | +0.00(+0.06%) |
Dec 21, 2009 | 2.449 | 2.487 | 2.398 | 2.414 | 19,677,596 | -0.00(-0.17%) |
Dec 18, 2009 | 2.420 | 2.486 | 2.410 | 2.419 | 25,953,834 | -0.06(-2.37%) |
Dec 17, 2009 | 2.539 | 2.540 | 2.455 | 2.477 | 18,469,830 | -0.13(-4.94%) |
Dec 16, 2009 | 2.602 | 2.634 | 2.532 | 2.606 | 24,807,346 | -0.00(-0.05%) |
Dec 15, 2009 | 2.663 | 2.673 | 2.596 | 2.607 | 22,853,138 | -0.10(-3.87%) |
Dec 14, 2009 | 2.714 | 2.722 | 2.691 | 2.712 | 25,243,398 | -0.03(-0.97%) |
Dec 11, 2009 | 2.747 | 2.759 | 2.712 | 2.739 | 19,779,272 | -0.02(-0.86%) |
Dec 10, 2009 | 2.775 | 2.866 | 2.728 | 2.763 | 21,935,604 | +0.03(+0.92%) |
Dec 09, 2009 | 2.676 | 2.745 | 2.662 | 2.738 | 16,349,457 | +0.07(+2.68%) |
Dec 08, 2009 | 2.679 | 2.686 | 2.610 | 2.666 | 17,807,364 | -0.03(-0.99%) |
Dec 07, 2009 | 2.677 | 2.728 | 2.642 | 2.693 | 13,467,342 | +0.01(+0.21%) |
Dec 04, 2009 | 2.761 | 2.766 | 2.649 | 2.687 | 19,576,320 | +0.00(+0.16%) |
Dec 03, 2009 | 2.738 | 2.739 | 2.682 | 2.683 | 19,594,348 | +0.01(+0.31%) |
Dec 02, 2009 | 2.579 | 2.696 | 2.572 | 2.675 | 22,077,458 | +0.11(+4.37%) |
Dec 01, 2009 | 2.564 | 2.585 | 2.545 | 2.563 | 16,613,588 | +0.05(+1.89%) |
Nov 30, 2009 | 2.549 | 2.578 | 2.463 | 2.515 | 32,619,792 | -0.02(-0.61%) |
Nov 27, 2009 | 2.391 | 2.571 | 2.391 | 2.531 | 11,389,482 | +0.04(+1.46%) |
Nov 25, 2009 | 2.469 | 2.500 | 2.454 | 2.494 | 10,904,654 | +0.01(+0.23%) |
Nov 24, 2009 | 2.391 | 2.490 | 2.365 | 2.489 | 13,425,057 | +0.10(+4.40%) |
Nov 23, 2009 | 2.440 | 2.440 | 2.367 | 2.384 | 16,080,350 | +0.01(+0.53%) |
Nov 20, 2009 | 2.420 | 2.434 | 2.350 | 2.371 | 9,275,513 | -0.04(-1.74%) |
Nov 19, 2009 | 2.444 | 2.456 | 2.393 | 2.413 | 11,965,406 | -0.04(-1.65%) |
Nov 18, 2009 | 2.469 | 2.496 | 2.430 | 2.454 | 17,008,192 | -0.03(-1.07%) |
Nov 17, 2009 | 2.393 | 2.489 | 2.386 | 2.480 | 12,572,655 | +0.07(+2.90%) |
Nov 16, 2009 | 2.389 | 2.430 | 2.385 | 2.410 | 11,921,183 | +0.06(+2.74%) |
Nov 13, 2009 | 2.290 | 2.378 | 2.280 | 2.346 | 13,448,019 | +0.06(+2.82%) |
Nov 12, 2009 | 2.368 | 2.396 | 2.268 | 2.282 | 18,186,984 | -0.08(-3.49%) |
Nov 11, 2009 | 2.437 | 2.437 | 2.346 | 2.364 | 9,288,245 | -0.01(-0.47%) |
Nov 10, 2009 | 2.379 | 2.412 | 2.342 | 2.375 | 14,579,464 | -0.04(-1.79%) |
Nov 09, 2009 | 2.329 | 2.420 | 2.319 | 2.419 | 11,608,283 | +0.13(+5.68%) |
Nov 06, 2009 | 2.249 | 2.297 | 2.234 | 2.289 | 12,724,352 | +0.01(+0.55%) |
Nov 05, 2009 | 2.238 | 2.280 | 2.230 | 2.276 | 8,820,324 | +0.05(+2.13%) |
Nov 04, 2009 | 2.249 | 2.284 | 2.223 | 2.228 | 10,657,443 | +0.00(+0.19%) |
Nov 03, 2009 | 2.188 | 2.248 | 2.164 | 2.224 | 12,846,960 | +0.02(+0.95%) |
Nov 02, 2009 | 2.220 | 2.265 | 2.164 | 2.203 | 13,634,908 | -0.01(-0.25%) |
Oct 30, 2009 | 2.275 | 2.275 | 2.186 | 2.209 | 26,646,804 | -0.07(-3.19%) |
Oct 29, 2009 | 2.214 | 2.298 | 2.186 | 2.282 | 14,323,775 | +0.10(+4.62%) |
Oct 28, 2009 | 2.266 | 2.287 | 2.172 | 2.181 | 28,448,652 | -0.09(-3.82%) |
Oct 27, 2009 | 2.297 | 2.309 | 2.251 | 2.268 | 18,383,374 | -0.03(-1.28%) |
Oct 26, 2009 | 2.307 | 2.350 | 2.266 | 2.297 | 14,396,428 | -0.00(-0.06%) |
Oct 23, 2009 | 2.308 | 2.314 | 2.290 | 2.298 | 9,501,706 | -0.04(-1.68%) |
Oct 22, 2009 | 2.326 | 2.351 | 2.308 | 2.337 | 11,507,207 | +0.00(+0.12%) |
Oct 21, 2009 | 2.293 | 2.361 | 2.286 | 2.335 | 11,757,570 | +0.01(+0.54%) |
Oct 20, 2009 | 2.290 | 2.329 | 2.280 | 2.322 | 34,736,676 | -0.05(-2.24%) |
Oct 19, 2009 | 2.344 | 2.404 | 2.333 | 2.375 | 12,034,069 | +0.01(+0.35%) |
Oct 16, 2009 | 2.309 | 2.372 | 2.297 | 2.367 | 12,966,708 | +0.00(+0.12%) |
Oct 15, 2009 | 2.316 | 2.364 | 2.304 | 2.364 | 19,035,490 | +0.02(+0.71%) |
Oct 14, 2009 | 2.276 | 2.349 | 2.268 | 2.347 | 25,787,460 | +0.10(+4.42%) |
Oct 13, 2009 | 2.213 | 2.252 | 2.210 | 2.248 | 19,267,066 | -0.01(-0.25%) |
Oct 12, 2009 | 2.244 | 2.258 | 2.196 | 2.254 | 6,761,379 | +0.05(+2.35%) |
Oct 09, 2009 | 2.188 | 2.203 | 2.157 | 2.202 | 10,699,206 | +0.03(+1.29%) |
Oct 08, 2009 | 2.158 | 2.181 | 2.144 | 2.174 | 10,788,065 | +0.01(+0.65%) |
Oct 07, 2009 | 2.149 | 2.161 | 2.130 | 2.160 | 8,139,971 | -0.01(-0.26%) |
Oct 06, 2009 | 2.168 | 2.195 | 2.139 | 2.165 | 12,928,734 | +0.01(+0.45%) |
Oct 05, 2009 | 2.132 | 2.156 | 2.094 | 2.156 | 11,009,805 | +0.06(+2.66%) |
Oct 02, 2009 | 2.059 | 2.119 | 2.055 | 2.100 | 13,317,576 | +0.01(+0.47%) |