Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 2.460 | 2.542 | 2.542 | 2.542 | 203,342 | +0.06(+2.40%) |
Dec 30, 2009 | 2.475 | 2.527 | 2.416 | 2.483 | 79,640 | -0.02(-0.89%) |
Dec 29, 2009 | 2.505 | 2.550 | 2.498 | 2.505 | 63,427 | -0.01(-0.59%) |
Dec 28, 2009 | 2.557 | 2.572 | 2.468 | 2.520 | 322,072 | -0.04(-1.46%) |
Dec 24, 2009 | 2.565 | 2.572 | 2.527 | 2.557 | 114,056 | +0.00(+0.00%) |
Dec 23, 2009 | 2.453 | 2.557 | 2.430 | 2.557 | 352,844 | +0.16(+6.85%) |
Dec 22, 2009 | 2.483 | 2.542 | 2.348 | 2.393 | 524,719 | -0.08(-3.31%) |
Dec 21, 2009 | 2.348 | 2.475 | 2.348 | 2.475 | 364,289 | +0.13(+5.40%) |
Dec 18, 2009 | 2.311 | 2.348 | 2.274 | 2.348 | 399,653 | +0.06(+2.61%) |
Dec 17, 2009 | 2.244 | 2.341 | 2.244 | 2.289 | 367,004 | +0.02(+0.99%) |
Dec 16, 2009 | 2.326 | 2.386 | 2.266 | 2.266 | 384,353 | -0.07(-2.88%) |
Dec 15, 2009 | 2.296 | 2.334 | 2.259 | 2.334 | 297,275 | +0.01(+0.64%) |
Dec 14, 2009 | 2.289 | 2.326 | 2.266 | 2.319 | 358,051 | +0.01(+0.32%) |
Dec 11, 2009 | 2.348 | 2.348 | 2.252 | 2.311 | 301,299 | +0.00(+0.00%) |
Dec 10, 2009 | 2.319 | 2.378 | 2.289 | 2.311 | 442,666 | +0.00(+0.00%) |
Dec 09, 2009 | 2.408 | 2.408 | 2.274 | 2.311 | 609,063 | -0.07(-2.82%) |
Dec 08, 2009 | 2.512 | 2.512 | 2.348 | 2.378 | 428,676 | -0.14(-5.62%) |
Dec 07, 2009 | 2.498 | 2.565 | 2.460 | 2.520 | 308,467 | +0.01(+0.30%) |
Dec 04, 2009 | 2.475 | 2.512 | 2.386 | 2.512 | 453,163 | +0.07(+3.06%) |
Dec 03, 2009 | 2.468 | 2.505 | 2.408 | 2.438 | 242,590 | +0.00(+0.00%) |
Dec 02, 2009 | 2.281 | 2.453 | 2.259 | 2.438 | 506,848 | +0.16(+6.86%) |
Dec 01, 2009 | 2.237 | 2.289 | 2.222 | 2.281 | 323,984 | +0.07(+3.03%) |
Nov 30, 2009 | 2.162 | 2.237 | 2.147 | 2.214 | 398,074 | +0.05(+2.41%) |
Nov 27, 2009 | 2.147 | 2.184 | 2.125 | 2.162 | 90,115 | +0.00(+0.00%) |
Nov 25, 2009 | 2.192 | 2.222 | 2.058 | 2.162 | 372,345 | -0.03(-1.28%) |
Nov 24, 2009 | 2.222 | 2.237 | 2.125 | 2.190 | 383,096 | -0.07(-3.05%) |
Nov 23, 2009 | 2.229 | 2.311 | 2.199 | 2.259 | 378,365 | +0.06(+2.71%) |
Nov 20, 2009 | 2.289 | 2.304 | 2.155 | 2.199 | 649,316 | -0.10(-4.53%) |
Nov 19, 2009 | 2.334 | 2.334 | 2.281 | 2.304 | 225,975 | -0.04(-1.90%) |
Nov 18, 2009 | 2.348 | 2.348 | 2.296 | 2.348 | 320,300 | +0.00(+0.00%) |
Nov 17, 2009 | 2.363 | 2.386 | 2.334 | 2.348 | 191,383 | -0.04(-1.56%) |
Nov 16, 2009 | 2.430 | 2.430 | 2.348 | 2.386 | 350,161 | +0.02(+0.95%) |
Nov 13, 2009 | 2.393 | 2.416 | 2.356 | 2.363 | 200,858 | +0.00(+0.00%) |
Nov 12, 2009 | 2.408 | 2.438 | 2.363 | 2.363 | 224,671 | -0.04(-1.86%) |
Nov 11, 2009 | 2.401 | 2.445 | 2.378 | 2.408 | 145,950 | +0.03(+1.25%) |
Nov 10, 2009 | 2.445 | 2.475 | 2.378 | 2.378 | 233,287 | -0.04(-1.54%) |
Nov 09, 2009 | 2.423 | 2.498 | 2.371 | 2.416 | 231,906 | +0.05(+2.21%) |
Nov 06, 2009 | 2.423 | 2.453 | 2.334 | 2.363 | 393,883 | -0.05(-2.16%) |
Nov 05, 2009 | 2.386 | 2.520 | 2.363 | 2.416 | 330,283 | +0.04(+1.57%) |
Nov 04, 2009 | 2.453 | 2.475 | 2.378 | 2.378 | 158,223 | -0.02(-0.93%) |
Nov 03, 2009 | 2.401 | 2.416 | 2.319 | 2.401 | 259,830 | +0.01(+0.62%) |
Nov 02, 2009 | 2.550 | 2.602 | 2.386 | 2.386 | 393,561 | -0.22(-8.57%) |
Oct 30, 2009 | 2.811 | 2.818 | 2.475 | 2.609 | 594,933 | -0.08(-3.05%) |
Oct 29, 2009 | 2.848 | 2.878 | 2.639 | 2.691 | 693,878 | -0.11(-3.99%) |
Oct 28, 2009 | 2.855 | 2.885 | 2.781 | 2.803 | 171,800 | -0.10(-3.59%) |
Oct 27, 2009 | 2.841 | 3.027 | 2.796 | 2.908 | 486,568 | +0.14(+5.12%) |
Oct 26, 2009 | 2.870 | 2.930 | 2.736 | 2.766 | 207,481 | -0.11(-3.89%) |
Oct 23, 2009 | 2.908 | 3.057 | 2.870 | 2.878 | 125,888 | -0.07(-2.53%) |
Oct 22, 2009 | 2.923 | 2.982 | 2.841 | 2.952 | 306,884 | +0.06(+2.06%) |
Oct 21, 2009 | 3.057 | 3.109 | 2.870 | 2.893 | 380,183 | -0.15(-4.90%) |
Oct 20, 2009 | 2.990 | 3.072 | 2.982 | 3.042 | 279,190 | +0.04(+1.24%) |
Oct 19, 2009 | 3.019 | 3.034 | 2.945 | 3.005 | 294,527 | -0.03(-0.98%) |
Oct 16, 2009 | 2.945 | 3.034 | 2.900 | 3.034 | 235,355 | +0.04(+1.50%) |
Oct 15, 2009 | 3.124 | 3.124 | 2.960 | 2.990 | 478,782 | +0.06(+2.04%) |
Oct 14, 2009 | 2.818 | 2.930 | 2.781 | 2.930 | 378,505 | +0.18(+6.50%) |
Oct 13, 2009 | 2.796 | 2.796 | 2.736 | 2.751 | 79,358 | -0.04(-1.60%) |
Oct 12, 2009 | 2.723 | 2.796 | 2.684 | 2.796 | 360,771 | +0.07(+2.74%) |
Oct 09, 2009 | 2.773 | 2.811 | 2.714 | 2.721 | 262,818 | -0.06(-2.15%) |
Oct 08, 2009 | 2.803 | 2.803 | 2.751 | 2.781 | 164,295 | -0.01(-0.27%) |
Oct 07, 2009 | 2.803 | 2.833 | 2.781 | 2.788 | 84,150 | -0.03(-1.06%) |
Oct 06, 2009 | 2.788 | 2.863 | 2.758 | 2.818 | 213,269 | +0.01(+0.32%) |
Oct 05, 2009 | 2.788 | 2.818 | 2.744 | 2.809 | 64,050 | +0.02(+0.75%) |
Oct 02, 2009 | 2.699 | 2.788 | 2.647 | 2.788 | 214,507 | +0.04(+1.35%) |