Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 2.560 | 2.710 | 2.710 | 2.710 | 5,200 | +0.22(+8.84%) |
Dec 30, 2009 | 2.470 | 2.890 | 2.470 | 2.490 | 19,594 | -0.06(-2.53%) |
Dec 29, 2009 | 2.570 | 2.740 | 2.430 | 2.555 | 14,700 | +0.14(+6.00%) |
Dec 28, 2009 | 2.550 | 2.575 | 2.406 | 2.410 | 8,709 | -0.04(-1.63%) |
Dec 23, 2009 | 2.390 | 2.450 | 2.450 | 2.450 | 4,900 | -0.10(-3.92%) |
Dec 22, 2009 | 2.690 | 2.760 | 2.400 | 2.550 | 24,407 | -0.12(-4.49%) |
Dec 21, 2009 | 2.390 | 2.760 | 2.390 | 2.670 | 28,527 | +0.29(+12.18%) |
Dec 18, 2009 | 2.490 | 2.490 | 2.380 | 2.380 | 679 | +0.00(+0.00%) |
Dec 17, 2009 | 2.400 | 2.490 | 2.380 | 2.380 | 3,508 | -0.07(-2.86%) |
Dec 16, 2009 | 2.460 | 2.480 | 2.400 | 2.450 | 10,006 | -0.05(-2.00%) |
Dec 15, 2009 | 2.500 | 2.500 | 2.420 | 2.500 | 600 | -0.01(-0.40%) |
Dec 14, 2009 | 2.450 | 2.510 | 2.450 | 2.510 | 792 | -0.06(-2.33%) |
Dec 11, 2009 | 2.790 | 2.800 | 2.570 | 2.570 | 5,038 | -0.08(-3.02%) |
Dec 10, 2009 | 2.650 | 2.790 | 2.410 | 2.650 | 9,080 | -0.13(-4.68%) |
Dec 09, 2009 | 2.380 | 2.800 | 2.380 | 2.780 | 33,060 | +0.43(+18.30%) |
Dec 08, 2009 | 2.390 | 2.580 | 2.350 | 2.350 | 4,800 | -0.05(-2.08%) |
Dec 07, 2009 | 2.690 | 2.900 | 2.380 | 2.400 | 22,379 | -0.11(-4.38%) |
Dec 04, 2009 | 2.840 | 2.840 | 2.500 | 2.510 | 3,009 | -0.26(-9.39%) |
Dec 03, 2009 | 2.460 | 3.000 | 2.400 | 2.770 | 23,226 | +0.37(+15.42%) |
Dec 02, 2009 | 2.510 | 2.880 | 2.390 | 2.400 | 32,833 | -0.07(-2.83%) |
Dec 01, 2009 | 2.640 | 2.640 | 2.460 | 2.470 | 2,750 | -0.23(-8.52%) |
Nov 30, 2009 | 2.480 | 2.700 | 2.390 | 2.700 | 13,145 | +0.24(+9.76%) |
Nov 27, 2009 | 2.470 | 2.480 | 2.460 | 2.460 | 840 | +0.01(+0.41%) |
Nov 25, 2009 | 2.510 | 2.520 | 2.450 | 2.450 | 2,200 | -0.06(-2.39%) |
Nov 24, 2009 | 2.510 | 2.510 | 2.430 | 2.510 | 2,886 | +0.00(+0.00%) |
Nov 23, 2009 | 2.520 | 2.730 | 2.310 | 2.510 | 28,971 | -0.07(-2.71%) |
Nov 20, 2009 | 2.550 | 2.610 | 2.550 | 2.580 | 6,159 | +0.03(+1.18%) |
Nov 19, 2009 | 2.840 | 3.100 | 2.511 | 2.550 | 22,117 | +0.08(+3.24%) |
Nov 18, 2009 | 2.560 | 2.562 | 2.370 | 2.470 | 6,260 | -0.08(-3.14%) |
Nov 17, 2009 | 2.580 | 2.580 | 2.550 | 2.550 | 800 | -0.07(-2.67%) |
Nov 16, 2009 | 2.630 | 2.670 | 2.620 | 2.620 | 7,661 | -0.01(-0.46%) |
Nov 13, 2009 | 2.780 | 2.780 | 2.620 | 2.632 | 5,186 | -0.13(-4.64%) |
Nov 11, 2009 | 2.760 | 2.760 | 2.760 | 2.760 | 0 | -0.09(-3.16%) |
Nov 10, 2009 | 2.625 | 2.930 | 2.620 | 2.850 | 3,534 | -0.24(-7.77%) |
Nov 09, 2009 | 2.790 | 3.090 | 2.790 | 3.090 | 2,775 | +0.23(+8.19%) |
Nov 06, 2009 | 2.950 | 2.950 | 2.790 | 2.856 | 2,800 | -0.05(-1.86%) |
Nov 05, 2009 | 2.950 | 3.000 | 2.900 | 2.910 | 1,259 | +0.07(+2.46%) |
Nov 04, 2009 | 2.950 | 2.950 | 2.840 | 2.840 | 2,700 | -0.11(-3.73%) |
Nov 03, 2009 | 2.800 | 2.950 | 2.800 | 2.950 | 4,000 | +0.15(+5.36%) |
Nov 02, 2009 | 2.820 | 2.820 | 2.800 | 2.800 | 1,362 | +0.05(+1.82%) |
Oct 30, 2009 | 2.850 | 3.090 | 2.750 | 2.750 | 8,100 | -0.21(-7.25%) |
Oct 29, 2009 | 3.040 | 3.050 | 2.802 | 2.965 | 2,647 | -0.08(-2.47%) |
Oct 28, 2009 | 2.980 | 3.040 | 2.604 | 3.040 | 11,747 | +0.09(+3.05%) |
Oct 27, 2009 | 3.380 | 3.380 | 2.850 | 2.950 | 24,479 | -0.07(-2.32%) |
Oct 26, 2009 | 3.099 | 3.099 | 2.920 | 3.020 | 4,912 | -0.21(-6.56%) |
Oct 23, 2009 | 3.040 | 3.232 | 3.030 | 3.232 | 7,687 | +0.08(+2.60%) |
Oct 22, 2009 | 3.050 | 3.380 | 3.050 | 3.150 | 1,920 | -0.05(-1.56%) |
Oct 21, 2009 | 3.160 | 3.320 | 3.120 | 3.200 | 7,181 | -0.02(-0.62%) |
Oct 20, 2009 | 3.060 | 3.260 | 3.050 | 3.220 | 13,553 | +0.03(+0.94%) |
Oct 19, 2009 | 3.330 | 3.410 | 3.150 | 3.190 | 13,120 | -0.14(-4.20%) |
Oct 16, 2009 | 3.320 | 3.380 | 3.320 | 3.330 | 1,200 | +0.10(+3.10%) |
Oct 15, 2009 | 3.220 | 3.330 | 2.950 | 3.230 | 15,906 | +0.08(+2.41%) |
Oct 14, 2009 | 3.100 | 3.200 | 2.900 | 3.154 | 10,375 | +0.03(+0.96%) |
Oct 13, 2009 | 3.150 | 3.150 | 3.090 | 3.124 | 5,600 | -0.01(-0.26%) |
Oct 12, 2009 | 2.940 | 3.149 | 2.940 | 3.132 | 5,520 | +0.16(+5.45%) |
Oct 09, 2009 | 2.980 | 2.980 | 2.970 | 2.970 | 1,485 | +0.02(+0.76%) |
Oct 08, 2009 | 3.190 | 3.190 | 2.920 | 2.947 | 5,175 | -0.13(-4.30%) |
Oct 07, 2009 | 3.000 | 3.200 | 2.850 | 3.080 | 8,258 | +0.03(+0.98%) |
Oct 06, 2009 | 3.200 | 3.200 | 3.050 | 3.050 | 500 | +0.00(+0.00%) |
Oct 05, 2009 | 2.990 | 3.080 | 2.990 | 3.050 | 5,640 | +0.09(+3.04%) |
Oct 02, 2009 | 2.950 | 3.280 | 2.950 | 2.960 | 6,317 | -0.06(-1.99%) |