Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 2.080 | 2.080 | 2.080 | 0 | +0.03(+1.46%) | |
Dec 30, 2009 | 2.050 | 2.060 | 2.000 | 2.050 | 143,323 | +0.00(+0.00%) |
Dec 29, 2009 | 2.000 | 2.140 | 1.980 | 2.050 | 544,989 | +0.08(+4.06%) |
Dec 24, 2009 | 1.890 | 2.000 | 1.890 | 1.970 | 183,858 | +0.07(+3.68%) |
Dec 23, 2009 | 1.810 | 1.900 | 1.800 | 1.900 | 426,096 | +0.10(+5.56%) |
Dec 22, 2009 | 1.810 | 1.850 | 1.780 | 1.800 | 476,970 | -0.01(-0.55%) |
Dec 21, 2009 | 1.790 | 1.840 | 1.790 | 1.810 | 590,407 | +0.01(+0.56%) |
Dec 18, 2009 | 1.780 | 1.820 | 1.770 | 1.800 | 110,125 | +0.00(+0.00%) |
Dec 17, 2009 | 1.790 | 1.860 | 1.740 | 1.800 | 497,341 | +0.02(+1.12%) |
Dec 16, 2009 | 1.810 | 1.850 | 1.680 | 1.780 | 420,683 | -0.06(-3.26%) |
Dec 15, 2009 | 1.770 | 1.840 | 1.770 | 1.840 | 256,962 | +0.04(+2.22%) |
Dec 14, 2009 | 1.820 | 1.820 | 1.780 | 1.800 | 101,650 | -0.01(-0.55%) |
Dec 11, 2009 | 1.840 | 1.850 | 1.810 | 1.810 | 86,140 | +0.01(+0.56%) |
Dec 10, 2009 | 1.840 | 1.840 | 1.800 | 1.800 | 705,910 | -0.03(-1.64%) |
Dec 09, 2009 | 1.790 | 1.830 | 1.770 | 1.830 | 995,970 | +0.04(+2.23%) |
Dec 08, 2009 | 1.820 | 1.830 | 1.760 | 1.790 | 742,613 | -0.08(-4.28%) |
Dec 07, 2009 | 1.880 | 1.880 | 1.810 | 1.870 | 260,037 | -0.07(-3.61%) |
Dec 04, 2009 | 1.990 | 2.000 | 1.870 | 1.940 | 530,790 | -0.03(-1.52%) |
Dec 03, 2009 | 1.900 | 2.000 | 1.860 | 1.970 | 532,103 | +0.06(+3.14%) |
Dec 02, 2009 | 1.850 | 1.940 | 1.850 | 1.910 | 1,339,425 | +0.07(+3.80%) |
Dec 01, 2009 | 1.660 | 1.840 | 1.650 | 1.840 | 1,093,153 | +0.21(+12.88%) |
Nov 30, 2009 | 1.600 | 1.640 | 1.600 | 1.630 | 444,800 | +0.03(+1.87%) |
Nov 27, 2009 | 1.520 | 1.620 | 1.500 | 1.600 | 313,184 | -0.01(-0.62%) |
Nov 26, 2009 | 1.680 | 1.680 | 1.600 | 1.610 | 310,129 | -0.06(-3.59%) |
Nov 25, 2009 | 1.560 | 1.700 | 1.560 | 1.670 | 765,950 | +0.10(+6.37%) |
Nov 24, 2009 | 1.550 | 1.590 | 1.530 | 1.570 | 235,000 | -0.02(-1.26%) |
Nov 23, 2009 | 1.600 | 1.650 | 1.580 | 1.590 | 135,105 | +0.01(+0.63%) |
Nov 20, 2009 | 1.580 | 1.580 | 1.530 | 1.580 | 145,867 | -0.01(-0.63%) |
Nov 19, 2009 | 1.580 | 1.590 | 1.530 | 1.590 | 196,281 | -0.02(-1.24%) |
Nov 18, 2009 | 1.580 | 1.690 | 1.550 | 1.610 | 783,475 | +0.06(+3.87%) |
Nov 17, 2009 | 1.480 | 1.570 | 1.480 | 1.550 | 303,786 | +0.05(+3.33%) |
Nov 16, 2009 | 1.540 | 1.540 | 1.500 | 1.500 | 148,377 | +0.02(+1.35%) |
Nov 13, 2009 | 1.500 | 1.520 | 1.470 | 1.480 | 213,807 | -0.04(-2.63%) |
Nov 12, 2009 | 1.500 | 1.540 | 1.490 | 1.520 | 116,500 | -0.02(-1.30%) |
Nov 11, 2009 | 1.560 | 1.560 | 1.510 | 1.540 | 109,890 | +0.00(+0.00%) |
Nov 10, 2009 | 1.560 | 1.570 | 1.510 | 1.540 | 282,855 | +0.01(+0.65%) |
Nov 09, 2009 | 1.550 | 1.570 | 1.520 | 1.530 | 346,687 | +0.02(+1.32%) |
Nov 06, 2009 | 1.500 | 1.580 | 1.470 | 1.510 | 243,191 | +0.05(+3.42%) |
Nov 05, 2009 | 1.450 | 1.480 | 1.450 | 1.460 | 69,375 | +0.01(+0.69%) |
Nov 04, 2009 | 1.430 | 1.490 | 1.410 | 1.450 | 479,807 | +0.05(+3.57%) |
Nov 03, 2009 | 1.450 | 1.450 | 1.380 | 1.400 | 342,326 | -0.04(-2.78%) |
Nov 02, 2009 | 1.430 | 1.490 | 1.420 | 1.440 | 71,282 | -0.01(-0.69%) |
Oct 30, 2009 | 1.520 | 1.520 | 1.420 | 1.450 | 152,370 | -0.03(-2.03%) |
Oct 29, 2009 | 1.460 | 1.540 | 1.440 | 1.480 | 311,251 | +0.02(+1.37%) |
Oct 28, 2009 | 1.540 | 1.540 | 1.410 | 1.460 | 334,550 | -0.07(-4.58%) |
Oct 27, 2009 | 1.580 | 1.580 | 1.490 | 1.530 | 196,094 | -0.01(-0.65%) |
Oct 26, 2009 | 1.550 | 1.630 | 1.500 | 1.540 | 1,088,732 | -0.01(-0.65%) |
Oct 23, 2009 | 1.570 | 1.560 | 1.540 | 1.550 | 345,043 | +0.05(+3.33%) |
Oct 22, 2009 | 1.600 | 1.600 | 1.500 | 1.500 | 706,717 | -0.05(-3.23%) |
Oct 21, 2009 | 1.530 | 1.610 | 1.500 | 1.550 | 565,365 | +0.02(+1.31%) |
Oct 20, 2009 | 1.620 | 1.560 | 1.490 | 1.530 | 784,124 | -0.07(-4.38%) |
Oct 19, 2009 | 1.590 | 1.620 | 1.530 | 1.600 | 476,062 | +0.05(+3.23%) |
Oct 16, 2009 | 1.490 | 1.590 | 1.480 | 1.550 | 508,145 | +0.08(+5.44%) |
Oct 15, 2009 | 1.440 | 1.500 | 1.420 | 1.470 | 416,997 | +0.03(+2.08%) |
Oct 14, 2009 | 1.430 | 1.470 | 1.400 | 1.440 | 384,575 | +0.03(+2.13%) |
Oct 13, 2009 | 1.450 | 1.450 | 1.390 | 1.410 | 346,935 | -0.02(-1.40%) |
Oct 09, 2009 | 1.390 | 1.430 | 1.380 | 1.430 | 94,480 | +0.03(+2.14%) |
Oct 08, 2009 | 1.380 | 1.460 | 1.380 | 1.400 | 529,937 | +0.03(+2.19%) |
Oct 07, 2009 | 1.370 | 1.390 | 1.350 | 1.370 | 748,355 | -0.01(-0.72%) |
Oct 06, 2009 | 1.450 | 1.450 | 1.370 | 1.380 | 439,430 | -0.03(-2.13%) |
Oct 05, 2009 | 1.350 | 1.420 | 1.350 | 1.410 | 142,215 | +0.01(+0.71%) |
Oct 02, 2009 | 1.350 | 1.400 | 1.350 | 1.400 | 137,990 | +0.03(+2.19%) |