Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.050 | 3.100 | 3.100 | 3.100 | 1,500 | +0.10(+3.33%) |
Dec 30, 2009 | 3.010 | 3.020 | 2.920 | 3.000 | 4,070 | -0.07(-2.28%) |
Dec 29, 2009 | 3.060 | 3.100 | 3.020 | 3.070 | 8,021 | -0.03(-0.82%) |
Dec 28, 2009 | 3.050 | 3.095 | 3.010 | 3.095 | 5,794 | -0.00(-0.03%) |
Dec 24, 2009 | 2.990 | 3.096 | 2.990 | 3.096 | 500 | -0.04(-1.39%) |
Dec 23, 2009 | 3.130 | 3.300 | 3.130 | 3.140 | 1,610 | -0.11(-3.38%) |
Dec 22, 2009 | 3.130 | 3.250 | 3.120 | 3.250 | 900 | +0.00(+0.00%) |
Dec 21, 2009 | 3.250 | 3.250 | 3.100 | 3.250 | 1,250 | -0.01(-0.31%) |
Dec 18, 2009 | 2.830 | 3.260 | 2.830 | 3.260 | 6,029 | -0.02(-0.46%) |
Dec 17, 2009 | 3.030 | 3.300 | 3.030 | 3.275 | 4,000 | +0.09(+2.99%) |
Dec 16, 2009 | 3.040 | 3.185 | 2.830 | 3.180 | 2,499 | +0.04(+1.15%) |
Dec 15, 2009 | 3.000 | 3.144 | 2.980 | 3.144 | 1,642 | +0.05(+1.58%) |
Dec 14, 2009 | 3.060 | 3.100 | 3.050 | 3.095 | 2,932 | -0.12(-3.88%) |
Dec 11, 2009 | 3.120 | 3.220 | 3.120 | 3.220 | 201 | +0.01(+0.16%) |
Dec 10, 2009 | 2.950 | 3.220 | 2.510 | 3.215 | 10,772 | +0.00(+0.16%) |
Dec 09, 2009 | 3.010 | 3.220 | 3.010 | 3.210 | 1,084 | -0.01(-0.31%) |
Dec 08, 2009 | 3.160 | 3.445 | 3.160 | 3.220 | 10,800 | +0.04(+1.10%) |
Dec 07, 2009 | 3.030 | 3.220 | 3.000 | 3.185 | 9,858 | -0.06(-1.85%) |
Dec 04, 2009 | 3.180 | 3.400 | 3.180 | 3.245 | 2,700 | +0.04(+1.25%) |
Dec 03, 2009 | 3.280 | 3.280 | 3.005 | 3.205 | 11,600 | -0.07(-2.14%) |
Dec 02, 2009 | 2.690 | 3.394 | 2.550 | 3.275 | 32,039 | +0.44(+15.32%) |
Dec 01, 2009 | 2.630 | 2.840 | 2.510 | 2.840 | 2,262 | +0.09(+3.25%) |
Nov 30, 2009 | 2.310 | 2.780 | 2.310 | 2.751 | 8,690 | -0.13(-4.38%) |
Nov 27, 2009 | 2.760 | 2.877 | 2.710 | 2.877 | 501 | -0.07(-2.49%) |
Nov 25, 2009 | 2.770 | 2.980 | 2.750 | 2.950 | 1,802 | -0.05(-1.83%) |
Nov 24, 2009 | 2.850 | 3.070 | 2.715 | 3.005 | 2,874 | +0.02(+0.84%) |
Nov 23, 2009 | 2.830 | 2.980 | 2.810 | 2.980 | 1,100 | -0.07(-2.38%) |
Nov 20, 2009 | 3.000 | 3.090 | 2.953 | 3.053 | 2,436 | -0.04(-1.37%) |
Nov 19, 2009 | 3.200 | 3.200 | 2.800 | 3.095 | 5,503 | -0.10(-3.16%) |
Nov 18, 2009 | 3.230 | 3.300 | 3.150 | 3.196 | 1,952 | -0.19(-5.72%) |
Nov 17, 2009 | 3.500 | 3.500 | 3.230 | 3.390 | 400 | -0.15(-4.12%) |
Nov 16, 2009 | 3.220 | 3.535 | 3.220 | 3.535 | 800 | -0.01(-0.41%) |
Nov 13, 2009 | 3.550 | 3.550 | 3.200 | 3.550 | 540 | +0.08(+2.31%) |
Nov 12, 2009 | 3.520 | 3.520 | 3.210 | 3.470 | 1,300 | -0.05(-1.42%) |
Nov 11, 2009 | 3.120 | 3.520 | 3.120 | 3.520 | 2,864 | -0.03(-0.85%) |
Nov 10, 2009 | 3.650 | 3.650 | 3.235 | 3.550 | 2,820 | +0.25(+7.57%) |
Nov 09, 2009 | 3.280 | 3.450 | 3.280 | 3.300 | 791 | -0.00(-0.00%) |
Nov 06, 2009 | 3.300 | 3.300 | 3.300 | 3.300 | 200 | -0.10(-2.94%) |
Nov 05, 2009 | 3.300 | 3.400 | 3.250 | 3.400 | 1,928 | -0.02(-0.59%) |
Nov 04, 2009 | 3.470 | 3.480 | 3.350 | 3.420 | 7,147 | +0.05(+1.49%) |
Nov 03, 2009 | 3.275 | 3.370 | 3.275 | 3.370 | 200 | +0.27(+8.71%) |
Nov 02, 2009 | 3.290 | 3.370 | 3.100 | 3.100 | 861 | -0.21(-6.46%) |
Oct 30, 2009 | 3.450 | 3.450 | 3.100 | 3.314 | 3,772 | -0.16(-4.49%) |
Oct 29, 2009 | 3.150 | 3.470 | 3.130 | 3.470 | 4,228 | +0.29(+9.12%) |
Oct 28, 2009 | 3.100 | 3.258 | 3.100 | 3.180 | 1,630 | -0.12(-3.64%) |
Oct 27, 2009 | 3.330 | 3.450 | 3.300 | 3.300 | 4,340 | +0.09(+2.80%) |
Oct 26, 2009 | 3.220 | 3.370 | 3.210 | 3.210 | 6,254 | -0.01(-0.31%) |
Oct 23, 2009 | 3.000 | 3.250 | 2.500 | 3.220 | 49,473 | +0.57(+21.51%) |
Oct 21, 2009 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | -0.05(-1.85%) |
Oct 20, 2009 | 2.710 | 2.817 | 2.700 | 2.700 | 4,950 | -0.29(-9.70%) |
Oct 19, 2009 | 2.970 | 2.990 | 2.717 | 2.990 | 1,400 | +0.29(+10.74%) |
Oct 16, 2009 | 2.700 | 2.700 | 2.700 | 2.700 | 200 | -0.04(-1.46%) |
Oct 15, 2009 | 2.700 | 2.740 | 2.700 | 2.740 | 450 | +0.04(+1.48%) |
Oct 14, 2009 | 2.748 | 2.750 | 2.700 | 2.700 | 6,379 | -0.05(-1.82%) |
Oct 13, 2009 | 2.810 | 2.864 | 2.750 | 2.750 | 4,859 | -0.06(-2.14%) |
Oct 12, 2009 | 2.810 | 2.924 | 2.810 | 2.810 | 997 | -0.08(-2.85%) |
Oct 09, 2009 | 3.000 | 3.000 | 2.840 | 2.893 | 5,953 | -0.34(-10.45%) |
Oct 08, 2009 | 3.330 | 3.330 | 3.025 | 3.230 | 651 | +0.21(+6.95%) |
Oct 07, 2009 | 3.090 | 3.090 | 2.983 | 3.020 | 500 | -0.02(-0.65%) |
Oct 06, 2009 | 3.040 | 3.120 | 3.040 | 3.040 | 850 | -0.10(-3.15%) |
Oct 05, 2009 | 3.050 | 3.150 | 3.010 | 3.139 | 5,645 | +0.06(+2.03%) |
Oct 02, 2009 | 3.080 | 3.100 | 3.070 | 3.076 | 1,033 | -0.24(-7.33%) |