Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.269 | 3.243 | 3.243 | 3.243 | 3,900 | -0.24(-7.00%) |
Dec 28, 2009 | 3.487 | 3.487 | 3.487 | 3.487 | 0 | -0.15(-4.08%) |
Dec 22, 2009 | 3.173 | 3.635 | 3.635 | 3.635 | 344 | +0.15(+4.25%) |
Dec 21, 2009 | 3.234 | 3.635 | 3.234 | 3.487 | 460 | +0.35(+11.11%) |
Dec 18, 2009 | 3.147 | 3.225 | 3.138 | 3.138 | 3,676 | -0.05(-1.42%) |
Dec 17, 2009 | 3.184 | 3.184 | 3.184 | 3.184 | 458 | -0.22(-6.36%) |
Dec 16, 2009 | 3.391 | 3.469 | 3.391 | 3.400 | 2,800 | -0.02(-0.63%) |
Dec 15, 2009 | 3.426 | 3.644 | 3.417 | 3.421 | 4,697 | +0.06(+1.68%) |
Dec 14, 2009 | 3.182 | 3.382 | 3.182 | 3.365 | 4,453 | +0.18(+5.75%) |
Dec 11, 2009 | 3.007 | 3.208 | 3.007 | 3.182 | 438 | +0.01(+0.27%) |
Dec 10, 2009 | 2.885 | 3.173 | 2.842 | 3.173 | 11,631 | +0.24(+8.02%) |
Dec 09, 2009 | 2.938 | 2.938 | 2.938 | 2.938 | 940 | -0.00(-0.00%) |
Dec 08, 2009 | 2.842 | 2.938 | 2.842 | 2.938 | 2,308 | +0.09(+3.06%) |
Dec 07, 2009 | 2.589 | 2.851 | 2.589 | 2.850 | 7,601 | +0.04(+1.39%) |
Dec 04, 2009 | 2.685 | 2.811 | 2.659 | 2.811 | 4,803 | +0.14(+5.39%) |
Dec 03, 2009 | 2.554 | 2.676 | 2.554 | 2.667 | 7,341 | +0.01(+0.33%) |
Dec 02, 2009 | 2.580 | 2.659 | 2.580 | 2.659 | 13,995 | +0.04(+1.67%) |
Dec 01, 2009 | 2.580 | 2.615 | 2.580 | 2.615 | 83,627 | +0.02(+0.67%) |
Nov 30, 2009 | 2.615 | 2.615 | 2.598 | 2.598 | 2,982 | -0.07(-2.61%) |
Nov 27, 2009 | 2.615 | 2.667 | 2.615 | 2.667 | 458 | +0.05(+2.00%) |
Nov 25, 2009 | 2.599 | 2.641 | 2.599 | 2.615 | 12,985 | -0.05(-1.96%) |
Nov 24, 2009 | 2.615 | 2.667 | 2.537 | 2.667 | 1,711 | +0.05(+2.00%) |
Nov 23, 2009 | 2.615 | 2.615 | 2.537 | 2.615 | 2,904 | +0.00(+0.00%) |
Nov 20, 2009 | 2.528 | 2.615 | 2.528 | 2.615 | 15,142 | +0.01(+0.33%) |
Nov 18, 2009 | 2.606 | 2.606 | 2.606 | 2.606 | 229 | +0.00(+0.00%) |
Nov 17, 2009 | 2.598 | 2.606 | 2.598 | 2.606 | 2,659 | +0.07(+2.75%) |
Nov 16, 2009 | 2.537 | 2.537 | 2.537 | 2.537 | 1,261 | +0.05(+2.10%) |
Nov 13, 2009 | 2.484 | 2.484 | 2.484 | 2.484 | 229 | -0.11(-4.36%) |
Nov 10, 2009 | 2.598 | 2.598 | 2.598 | 2.598 | 0 | +0.05(+2.05%) |
Nov 09, 2009 | 2.545 | 2.546 | 2.545 | 2.546 | 573 | +0.03(+1.39%) |
Nov 06, 2009 | 2.511 | 2.511 | 2.511 | 2.511 | 114 | +0.01(+0.35%) |
Nov 05, 2009 | 2.615 | 2.615 | 2.502 | 2.502 | 229 | -0.02(-0.85%) |
Nov 04, 2009 | 2.606 | 2.606 | 2.502 | 2.523 | 3,028 | -0.09(-3.51%) |
Nov 02, 2009 | 2.615 | 2.615 | 2.615 | 2.615 | 0 | +0.00(+0.00%) |
Oct 30, 2009 | 2.615 | 2.615 | 2.615 | 2.615 | 688 | +0.02(+0.60%) |
Oct 29, 2009 | 2.502 | 2.615 | 2.502 | 2.599 | 905 | +0.06(+2.38%) |
Oct 28, 2009 | 2.600 | 2.600 | 2.539 | 2.539 | 634 | +0.00(+0.10%) |
Oct 27, 2009 | 2.537 | 2.537 | 2.537 | 2.537 | 458 | +0.01(+0.34%) |
Oct 26, 2009 | 2.528 | 2.528 | 2.528 | 2.528 | 321 | -0.09(-3.33%) |
Oct 23, 2009 | 2.615 | 2.615 | 2.572 | 2.615 | 6,668 | -0.02(-0.66%) |
Oct 22, 2009 | 2.580 | 2.641 | 2.572 | 2.633 | 4,244 | +0.06(+2.37%) |
Oct 21, 2009 | 2.572 | 2.572 | 2.572 | 2.572 | 1,147 | -0.04(-1.63%) |
Oct 20, 2009 | 2.606 | 2.615 | 2.606 | 2.614 | 3,556 | -0.00(-0.03%) |
Oct 19, 2009 | 2.615 | 2.615 | 2.548 | 2.615 | 1,032 | +0.10(+3.81%) |
Oct 16, 2009 | 2.519 | 2.519 | 2.519 | 2.519 | 229 | -0.08(-3.05%) |
Oct 15, 2009 | 2.650 | 2.685 | 2.530 | 2.598 | 7,112 | -0.10(-3.53%) |
Oct 14, 2009 | 2.572 | 2.694 | 2.572 | 2.694 | 8,179 | +0.17(+6.55%) |
Oct 13, 2009 | 2.528 | 2.528 | 2.528 | 2.528 | 229 | -0.04(-1.37%) |
Oct 12, 2009 | 2.563 | 2.572 | 2.563 | 2.563 | 1,737 | +0.05(+2.10%) |
Oct 09, 2009 | 2.511 | 2.511 | 2.511 | 2.511 | 860 | -0.05(-2.04%) |
Oct 08, 2009 | 2.563 | 2.563 | 2.563 | 2.563 | 573 | +0.08(+3.16%) |
Oct 07, 2009 | 2.488 | 2.488 | 2.484 | 2.484 | 1,261 | -0.07(-2.73%) |
Oct 06, 2009 | 2.389 | 2.554 | 2.389 | 2.554 | 5,162 | +0.00(+0.00%) |
Oct 05, 2009 | 2.554 | 2.554 | 2.554 | 2.554 | 276 | +0.00(+0.00%) |
Oct 02, 2009 | 2.550 | 2.554 | 2.550 | 2.554 | 355 | +0.07(+2.80%) |