Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 2.692 | 2.807 | 2.807 | 2.807 | 34,445 | +0.12(+4.62%) |
Dec 30, 2009 | 2.763 | 2.895 | 2.630 | 2.683 | 56,978 | -0.09(-3.20%) |
Dec 29, 2009 | 2.922 | 3.019 | 2.763 | 2.772 | 24,681 | -0.14(-4.86%) |
Dec 28, 2009 | 2.895 | 2.922 | 2.851 | 2.913 | 23,848 | +0.10(+3.46%) |
Dec 24, 2009 | 2.772 | 2.851 | 2.745 | 2.816 | 7,364 | +0.05(+1.92%) |
Dec 23, 2009 | 2.736 | 2.789 | 2.683 | 2.763 | 14,826 | +0.07(+2.63%) |
Dec 22, 2009 | 2.851 | 2.913 | 2.665 | 2.692 | 32,521 | -0.17(-5.88%) |
Dec 21, 2009 | 2.851 | 2.931 | 2.833 | 2.860 | 34,430 | +0.01(+0.31%) |
Dec 18, 2009 | 2.648 | 2.904 | 2.648 | 2.851 | 270,535 | +0.21(+8.05%) |
Dec 17, 2009 | 2.630 | 2.674 | 2.603 | 2.639 | 21,206 | +0.00(+0.00%) |
Dec 16, 2009 | 2.541 | 2.726 | 2.541 | 2.639 | 91,604 | +0.11(+4.20%) |
Dec 15, 2009 | 2.621 | 2.656 | 2.524 | 2.532 | 75,004 | -0.08(-3.05%) |
Dec 14, 2009 | 2.692 | 2.922 | 2.586 | 2.612 | 54,723 | -0.05(-1.99%) |
Dec 11, 2009 | 2.745 | 2.833 | 2.630 | 2.665 | 108,211 | -0.07(-2.59%) |
Dec 10, 2009 | 2.780 | 2.807 | 2.710 | 2.736 | 29,304 | -0.05(-1.90%) |
Dec 09, 2009 | 2.798 | 2.851 | 2.780 | 2.789 | 36,998 | +0.01(+0.32%) |
Dec 08, 2009 | 2.922 | 2.957 | 2.772 | 2.780 | 42,397 | -0.20(-6.82%) |
Dec 07, 2009 | 2.993 | 3.046 | 2.975 | 2.984 | 32,321 | +0.01(+0.30%) |
Dec 04, 2009 | 2.895 | 3.002 | 2.851 | 2.975 | 35,231 | +0.17(+5.99%) |
Dec 03, 2009 | 2.975 | 2.975 | 2.789 | 2.807 | 11,960 | -0.16(-5.37%) |
Dec 02, 2009 | 2.922 | 3.011 | 2.878 | 2.966 | 14,008 | +0.04(+1.21%) |
Dec 01, 2009 | 2.869 | 2.975 | 2.869 | 2.931 | 23,176 | +0.08(+2.79%) |
Nov 30, 2009 | 2.772 | 2.913 | 2.772 | 2.851 | 85,300 | +0.11(+3.87%) |
Nov 27, 2009 | 2.904 | 2.904 | 2.745 | 2.745 | 32,630 | -0.09(-3.12%) |
Nov 25, 2009 | 2.878 | 3.028 | 2.833 | 2.833 | 20,030 | -0.04(-1.23%) |
Nov 24, 2009 | 3.019 | 3.019 | 2.833 | 2.869 | 45,228 | -0.14(-4.71%) |
Nov 23, 2009 | 2.993 | 3.019 | 2.904 | 3.011 | 28,173 | +0.04(+1.49%) |
Nov 20, 2009 | 2.780 | 2.966 | 2.772 | 2.966 | 89,990 | +0.19(+7.03%) |
Nov 19, 2009 | 2.816 | 2.904 | 2.772 | 2.772 | 80,578 | -0.03(-0.95%) |
Nov 18, 2009 | 2.904 | 2.904 | 2.772 | 2.798 | 92,137 | -0.10(-3.36%) |
Nov 17, 2009 | 2.913 | 3.019 | 2.825 | 2.895 | 68,971 | -0.07(-2.39%) |
Nov 16, 2009 | 3.170 | 3.188 | 2.904 | 2.966 | 160,778 | -0.15(-4.83%) |
Nov 13, 2009 | 3.064 | 3.126 | 3.002 | 3.117 | 31,805 | +0.11(+3.53%) |
Nov 12, 2009 | 3.117 | 3.188 | 2.931 | 3.011 | 53,470 | -0.12(-3.68%) |
Nov 11, 2009 | 3.028 | 3.223 | 3.028 | 3.126 | 35,616 | +0.12(+3.82%) |
Nov 10, 2009 | 2.833 | 3.090 | 2.833 | 3.011 | 48,634 | +0.17(+5.92%) |
Nov 09, 2009 | 2.833 | 2.993 | 2.833 | 2.842 | 119,384 | +0.03(+0.94%) |
Nov 06, 2009 | 2.895 | 2.913 | 2.798 | 2.816 | 56,436 | -0.10(-3.34%) |
Nov 05, 2009 | 2.957 | 3.011 | 2.780 | 2.913 | 238,239 | -0.04(-1.20%) |
Nov 04, 2009 | 3.090 | 3.259 | 2.949 | 2.949 | 129,383 | -0.15(-4.86%) |
Nov 03, 2009 | 3.099 | 3.143 | 3.037 | 3.099 | 72,797 | -0.03(-0.85%) |
Nov 02, 2009 | 3.188 | 3.338 | 3.099 | 3.126 | 210,090 | -0.06(-1.94%) |
Oct 30, 2009 | 3.135 | 3.276 | 3.135 | 3.188 | 53,612 | +0.04(+1.41%) |
Oct 29, 2009 | 3.170 | 3.259 | 3.099 | 3.143 | 118,736 | -0.01(-0.28%) |
Oct 28, 2009 | 3.276 | 3.360 | 3.117 | 3.152 | 23,766 | -0.11(-3.26%) |
Oct 27, 2009 | 3.267 | 3.294 | 3.259 | 3.259 | 83,789 | +0.02(+0.55%) |
Oct 26, 2009 | 3.347 | 3.365 | 3.197 | 3.241 | 30,185 | -0.12(-3.68%) |
Oct 23, 2009 | 3.436 | 3.471 | 3.356 | 3.365 | 16,028 | -0.04(-1.30%) |
Oct 22, 2009 | 3.276 | 3.409 | 3.276 | 3.409 | 22,669 | +0.12(+3.77%) |
Oct 21, 2009 | 3.285 | 3.338 | 3.276 | 3.285 | 38,037 | +0.01(+0.27%) |
Oct 20, 2009 | 3.263 | 3.329 | 3.259 | 3.276 | 16,881 | -0.04(-1.07%) |
Oct 19, 2009 | 3.356 | 3.436 | 3.294 | 3.312 | 35,195 | -0.04(-1.06%) |
Oct 16, 2009 | 3.276 | 3.471 | 3.276 | 3.347 | 55,567 | +0.08(+2.44%) |
Oct 15, 2009 | 3.347 | 3.515 | 3.259 | 3.267 | 36,894 | -0.23(-6.58%) |
Oct 14, 2009 | 3.321 | 3.524 | 3.321 | 3.498 | 12,800 | +0.19(+5.90%) |
Oct 13, 2009 | 3.347 | 3.382 | 3.188 | 3.303 | 18,312 | -0.07(-2.10%) |
Oct 12, 2009 | 3.453 | 3.462 | 3.276 | 3.374 | 116,048 | -0.08(-2.31%) |
Oct 09, 2009 | 3.409 | 3.462 | 3.321 | 3.453 | 16,369 | +0.24(+7.44%) |
Oct 08, 2009 | 3.281 | 3.281 | 3.117 | 3.214 | 33,774 | -0.07(-2.16%) |
Oct 07, 2009 | 3.303 | 3.382 | 3.135 | 3.285 | 34,801 | +0.00(+0.00%) |
Oct 06, 2009 | 3.285 | 3.303 | 3.232 | 3.285 | 72,160 | +0.03(+0.82%) |
Oct 05, 2009 | 3.338 | 3.453 | 3.259 | 3.259 | 86,635 | -0.06(-1.87%) |
Oct 02, 2009 | 3.356 | 3.374 | 3.312 | 3.321 | 115,502 | -0.04(-1.32%) |