Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.092 | 3.015 | 3.015 | 3.015 | 22,639 | -0.08(-2.60%) |
Dec 30, 2009 | 3.095 | 3.123 | 3.083 | 3.095 | 10,272 | +0.03(+1.11%) |
Dec 29, 2009 | 3.087 | 3.172 | 3.027 | 3.061 | 20,770 | +0.08(+2.59%) |
Dec 28, 2009 | 2.973 | 2.984 | 2.971 | 2.984 | 2,587 | -0.08(-2.55%) |
Dec 23, 2009 | 3.062 | 3.062 | 3.062 | 3.062 | 0 | +0.03(+1.05%) |
Dec 22, 2009 | 2.968 | 3.030 | 2.968 | 3.030 | 646 | -0.16(-4.90%) |
Dec 21, 2009 | 3.129 | 3.186 | 2.937 | 3.186 | 1,229 | +0.06(+1.93%) |
Dec 18, 2009 | 3.203 | 3.219 | 3.064 | 3.126 | 20,534 | +0.00(+0.10%) |
Dec 17, 2009 | 3.018 | 3.160 | 3.018 | 3.123 | 2,910 | +0.14(+4.77%) |
Dec 16, 2009 | 3.163 | 3.163 | 2.943 | 2.981 | 4,851 | -0.11(-3.60%) |
Dec 15, 2009 | 3.021 | 3.246 | 3.021 | 3.092 | 16,950 | -0.12(-3.85%) |
Dec 14, 2009 | 3.243 | 3.253 | 3.206 | 3.216 | 15,715 | -0.03(-0.95%) |
Dec 11, 2009 | 3.246 | 3.246 | 3.101 | 3.246 | 7,733 | +0.03(+0.96%) |
Dec 10, 2009 | 2.906 | 3.355 | 2.906 | 3.216 | 9,735 | -0.10(-3.12%) |
Dec 09, 2009 | 2.999 | 3.327 | 2.999 | 3.319 | 27,882 | +0.07(+2.24%) |
Dec 08, 2009 | 3.246 | 3.246 | 3.123 | 3.246 | 34,590 | -0.08(-2.33%) |
Dec 07, 2009 | 3.256 | 3.324 | 3.256 | 3.324 | 1,558 | +0.06(+1.90%) |
Dec 04, 2009 | 3.231 | 3.339 | 3.152 | 3.262 | 62,107 | +0.02(+0.67%) |
Dec 03, 2009 | 3.240 | 3.240 | 3.240 | 3.240 | 646 | +0.12(+3.76%) |
Dec 02, 2009 | 3.092 | 3.123 | 3.027 | 3.123 | 8,622 | +0.11(+3.48%) |
Dec 01, 2009 | 3.138 | 3.223 | 3.015 | 3.018 | 5,973 | -0.07(-2.40%) |
Nov 30, 2009 | 3.092 | 3.262 | 3.092 | 3.092 | 24,732 | +0.09(+2.88%) |
Nov 27, 2009 | 2.845 | 3.005 | 2.845 | 3.005 | 970 | -0.05(-1.72%) |
Nov 25, 2009 | 3.049 | 3.058 | 2.909 | 3.058 | 6,310 | +0.00(+0.00%) |
Nov 24, 2009 | 2.832 | 3.138 | 2.749 | 3.058 | 16,333 | +0.28(+9.89%) |
Nov 23, 2009 | 3.141 | 3.296 | 2.783 | 2.783 | 237,292 | -0.10(-3.33%) |
Nov 20, 2009 | 2.860 | 3.157 | 2.860 | 2.879 | 6,523 | -0.06(-2.00%) |
Nov 19, 2009 | 2.730 | 2.937 | 2.705 | 2.937 | 33,655 | +0.23(+8.70%) |
Nov 18, 2009 | 2.814 | 2.814 | 2.702 | 2.702 | 6,694 | -0.11(-3.96%) |
Nov 17, 2009 | 2.770 | 2.814 | 2.764 | 2.814 | 7,762 | +0.05(+1.79%) |
Nov 16, 2009 | 2.752 | 2.826 | 2.752 | 2.764 | 293,371 | -0.03(-1.00%) |
Nov 13, 2009 | 2.789 | 2.814 | 2.755 | 2.792 | 16,840 | +0.00(+0.11%) |
Nov 12, 2009 | 2.792 | 2.814 | 2.789 | 2.789 | 47,090 | +0.01(+0.22%) |
Nov 11, 2009 | 2.775 | 2.783 | 2.773 | 2.783 | 1,455 | +0.15(+5.88%) |
Nov 10, 2009 | 2.814 | 2.814 | 2.628 | 2.628 | 5,789 | -0.14(-4.92%) |
Nov 09, 2009 | 2.841 | 2.841 | 2.764 | 2.764 | 6,258 | -0.03(-1.22%) |
Nov 06, 2009 | 2.798 | 2.798 | 2.798 | 2.798 | 478 | -0.02(-0.55%) |
Nov 04, 2009 | 2.814 | 2.814 | 2.814 | 2.814 | 0 | +0.00(+0.00%) |
Nov 03, 2009 | 2.752 | 2.814 | 2.752 | 2.814 | 5,068 | +0.06(+2.25%) |
Nov 02, 2009 | 2.712 | 2.752 | 2.712 | 2.752 | 2,907 | +0.03(+1.14%) |
Oct 30, 2009 | 2.767 | 2.798 | 2.721 | 2.721 | 6,138 | -0.02(-0.56%) |
Oct 29, 2009 | 2.736 | 2.736 | 2.736 | 2.736 | 1,649 | -0.04(-1.34%) |
Oct 28, 2009 | 2.764 | 2.773 | 2.764 | 2.773 | 3,816 | +0.01(+0.34%) |
Oct 27, 2009 | 2.746 | 2.773 | 2.746 | 2.764 | 3,881 | +0.27(+10.64%) |
Oct 26, 2009 | 2.763 | 2.763 | 2.498 | 2.498 | 1,536 | -0.19(-7.13%) |
Oct 23, 2009 | 2.752 | 2.752 | 2.690 | 2.690 | 2,933 | -0.05(-1.92%) |
Oct 22, 2009 | 2.702 | 2.752 | 2.634 | 2.743 | 43,872 | +0.26(+10.46%) |
Oct 21, 2009 | 2.628 | 2.628 | 2.483 | 2.483 | 1,921 | -0.14(-5.31%) |
Oct 20, 2009 | 2.622 | 2.622 | 2.622 | 2.622 | 323 | +0.02(+0.95%) |
Oct 19, 2009 | 2.625 | 2.644 | 2.480 | 2.597 | 7,125 | +0.03(+1.20%) |
Oct 16, 2009 | 2.659 | 2.659 | 2.551 | 2.566 | 14,441 | -0.06(-2.35%) |
Oct 15, 2009 | 2.625 | 2.628 | 2.625 | 2.628 | 970 | +0.11(+4.20%) |
Oct 14, 2009 | 2.514 | 2.614 | 2.514 | 2.522 | 3,085 | -0.01(-0.52%) |
Oct 13, 2009 | 2.603 | 2.603 | 2.535 | 2.535 | 970 | +0.04(+1.61%) |
Oct 12, 2009 | 2.628 | 2.644 | 2.495 | 2.495 | 7,050 | -0.13(-4.95%) |
Oct 09, 2009 | 2.597 | 2.625 | 2.597 | 2.625 | 1,966 | +0.09(+3.54%) |
Oct 08, 2009 | 2.594 | 2.597 | 2.535 | 2.535 | 3,085 | +0.07(+2.68%) |
Oct 07, 2009 | 2.600 | 2.600 | 2.430 | 2.469 | 4,802 | -0.08(-3.20%) |
Oct 06, 2009 | 2.535 | 2.551 | 2.535 | 2.551 | 2,587 | -0.08(-2.94%) |
Oct 05, 2009 | 2.625 | 2.708 | 2.545 | 2.628 | 21,582 | +0.25(+10.39%) |
Oct 02, 2009 | 2.381 | 2.381 | 2.359 | 2.381 | 4,366 | +0.00(+0.06%) |