Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.170 | 3.130 | 3.130 | 3.130 | 96,500 | -0.05(-1.57%) |
Dec 30, 2009 | 3.160 | 3.220 | 3.130 | 3.180 | 113,803 | -0.01(-0.31%) |
Dec 29, 2009 | 3.180 | 3.250 | 3.140 | 3.190 | 211,806 | +0.03(+0.95%) |
Dec 28, 2009 | 3.150 | 3.180 | 3.010 | 3.160 | 258,572 | +0.11(+3.61%) |
Dec 24, 2009 | 2.890 | 3.120 | 2.870 | 3.050 | 173,598 | +0.19(+6.64%) |
Dec 23, 2009 | 2.830 | 2.900 | 2.830 | 2.860 | 211,550 | +0.06(+2.14%) |
Dec 22, 2009 | 2.790 | 2.850 | 2.770 | 2.800 | 156,362 | +0.00(+0.00%) |
Dec 21, 2009 | 2.780 | 2.890 | 2.770 | 2.800 | 291,480 | +0.02(+0.72%) |
Dec 18, 2009 | 2.810 | 2.830 | 2.770 | 2.780 | 231,389 | +0.00(+0.00%) |
Dec 17, 2009 | 2.810 | 2.880 | 2.760 | 2.780 | 140,365 | -0.05(-1.77%) |
Dec 16, 2009 | 2.850 | 2.890 | 2.700 | 2.830 | 486,996 | +0.02(+0.71%) |
Dec 15, 2009 | 2.920 | 2.950 | 2.805 | 2.810 | 149,911 | -0.11(-3.77%) |
Dec 14, 2009 | 2.940 | 2.980 | 2.900 | 2.920 | 115,213 | +0.03(+1.04%) |
Dec 11, 2009 | 2.820 | 2.920 | 2.750 | 2.890 | 230,006 | +0.10(+3.58%) |
Dec 10, 2009 | 2.910 | 2.950 | 2.760 | 2.790 | 221,400 | -0.10(-3.46%) |
Dec 09, 2009 | 2.920 | 2.960 | 2.800 | 2.890 | 120,677 | -0.02(-0.69%) |
Dec 08, 2009 | 2.940 | 2.990 | 2.900 | 2.910 | 51,037 | -0.05(-1.69%) |
Dec 07, 2009 | 2.920 | 2.990 | 2.900 | 2.960 | 98,755 | +0.04(+1.37%) |
Dec 04, 2009 | 2.930 | 2.950 | 2.875 | 2.920 | 110,650 | +0.08(+2.82%) |
Dec 03, 2009 | 3.010 | 3.028 | 2.810 | 2.840 | 149,106 | -0.14(-4.70%) |
Dec 02, 2009 | 3.000 | 3.010 | 2.950 | 2.980 | 143,412 | +0.00(+0.00%) |
Dec 01, 2009 | 3.050 | 3.100 | 2.940 | 2.980 | 154,420 | -0.02(-0.67%) |
Nov 30, 2009 | 3.000 | 3.030 | 2.945 | 3.000 | 154,860 | -0.01(-0.33%) |
Nov 27, 2009 | 3.000 | 3.070 | 2.750 | 3.010 | 108,199 | -0.06(-1.95%) |
Nov 25, 2009 | 3.070 | 3.110 | 3.050 | 3.070 | 92,966 | -0.01(-0.32%) |
Nov 24, 2009 | 3.160 | 3.200 | 3.050 | 3.080 | 203,881 | -0.09(-2.84%) |
Nov 23, 2009 | 2.850 | 3.180 | 2.800 | 3.170 | 238,082 | +0.37(+13.21%) |
Nov 20, 2009 | 2.770 | 2.850 | 2.750 | 2.800 | 139,101 | +0.01(+0.36%) |
Nov 19, 2009 | 2.880 | 2.880 | 2.790 | 2.790 | 145,235 | -0.12(-4.12%) |
Nov 18, 2009 | 2.940 | 2.970 | 2.890 | 2.910 | 99,590 | -0.02(-0.68%) |
Nov 17, 2009 | 3.020 | 3.030 | 2.870 | 2.930 | 120,215 | -0.12(-3.93%) |
Nov 16, 2009 | 2.960 | 3.100 | 2.960 | 3.050 | 110,792 | +0.11(+3.74%) |
Nov 13, 2009 | 2.999 | 3.039 | 2.930 | 2.940 | 75,746 | -0.02(-0.68%) |
Nov 12, 2009 | 3.060 | 3.070 | 2.940 | 2.960 | 89,412 | -0.10(-3.27%) |
Nov 11, 2009 | 3.090 | 3.140 | 3.020 | 3.060 | 88,591 | +0.02(+0.66%) |
Nov 10, 2009 | 3.270 | 3.290 | 3.020 | 3.040 | 90,850 | -0.27(-8.16%) |
Nov 09, 2009 | 3.440 | 3.460 | 3.150 | 3.310 | 302,626 | -0.11(-3.22%) |
Nov 06, 2009 | 3.120 | 3.580 | 3.010 | 3.420 | 578,918 | +0.30(+9.62%) |
Nov 05, 2009 | 3.070 | 3.180 | 3.050 | 3.120 | 91,467 | +0.08(+2.63%) |
Nov 04, 2009 | 3.120 | 3.180 | 3.000 | 3.040 | 106,001 | -0.05(-1.62%) |
Nov 03, 2009 | 3.000 | 3.150 | 3.000 | 3.090 | 90,725 | +0.07(+2.32%) |
Nov 02, 2009 | 2.990 | 3.180 | 2.970 | 3.020 | 346,098 | +0.07(+2.37%) |
Oct 30, 2009 | 3.120 | 3.200 | 2.880 | 2.950 | 292,784 | -0.14(-4.53%) |
Oct 29, 2009 | 3.230 | 3.320 | 3.050 | 3.090 | 220,298 | -0.10(-3.13%) |
Oct 28, 2009 | 3.390 | 3.390 | 3.190 | 3.190 | 112,992 | -0.20(-5.90%) |
Oct 27, 2009 | 3.410 | 3.510 | 3.360 | 3.390 | 123,298 | +0.04(+1.19%) |
Oct 26, 2009 | 3.450 | 3.650 | 3.340 | 3.350 | 220,991 | -0.06(-1.76%) |
Oct 23, 2009 | 3.600 | 3.830 | 3.390 | 3.410 | 238,408 | -0.18(-5.01%) |
Oct 22, 2009 | 3.900 | 3.900 | 3.450 | 3.590 | 306,567 | -0.27(-6.99%) |
Oct 21, 2009 | 3.930 | 4.030 | 3.840 | 3.860 | 154,026 | -0.07(-1.78%) |
Oct 20, 2009 | 3.910 | 4.080 | 3.900 | 3.930 | 130,192 | -0.05(-1.26%) |
Oct 19, 2009 | 4.090 | 4.090 | 3.960 | 3.980 | 57,783 | -0.06(-1.49%) |
Oct 16, 2009 | 4.090 | 4.110 | 4.020 | 4.040 | 69,989 | -0.09(-2.18%) |
Oct 15, 2009 | 4.110 | 4.160 | 3.980 | 4.130 | 102,897 | +0.00(+0.00%) |
Oct 14, 2009 | 4.110 | 4.160 | 4.042 | 4.130 | 72,815 | +0.06(+1.47%) |
Oct 13, 2009 | 4.090 | 4.100 | 4.060 | 4.070 | 24,535 | -0.01(-0.25%) |
Oct 12, 2009 | 4.100 | 4.140 | 4.050 | 4.080 | 33,081 | -0.02(-0.49%) |
Oct 09, 2009 | 4.040 | 4.150 | 4.000 | 4.100 | 104,863 | +0.10(+2.50%) |
Oct 08, 2009 | 4.150 | 4.150 | 3.980 | 4.000 | 107,152 | -0.10(-2.44%) |
Oct 07, 2009 | 4.070 | 4.130 | 4.070 | 4.100 | 20,701 | -0.01(-0.24%) |
Oct 06, 2009 | 4.000 | 4.110 | 3.990 | 4.110 | 101,243 | +0.14(+3.53%) |
Oct 05, 2009 | 4.030 | 4.120 | 3.920 | 3.970 | 72,855 | -0.04(-1.00%) |
Oct 02, 2009 | 3.950 | 4.100 | 3.910 | 4.010 | 109,072 | +0.02(+0.50%) |