Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 2.090 | 2.071 | 2.071 | 2.071 | 5,465,741 | -0.01(-0.61%) |
Dec 30, 2009 | 2.039 | 2.083 | 2.026 | 2.083 | 4,471,853 | +0.03(+1.23%) |
Dec 29, 2009 | 2.052 | 2.064 | 2.020 | 2.058 | 4,372,681 | +0.01(+0.62%) |
Dec 28, 2009 | 2.064 | 2.083 | 2.039 | 2.045 | 4,302,206 | +0.00(+0.00%) |
Dec 24, 2009 | 2.045 | 2.102 | 2.033 | 2.045 | 4,077,366 | +0.01(+0.62%) |
Dec 23, 2009 | 2.026 | 2.033 | 1.995 | 2.033 | 8,668,554 | -0.01(-0.62%) |
Dec 22, 2009 | 2.020 | 2.045 | 2.007 | 2.045 | 8,188,421 | +0.01(+0.31%) |
Dec 21, 2009 | 2.026 | 2.115 | 2.007 | 2.039 | 19,131,340 | -0.09(-4.17%) |
Dec 18, 2009 | 2.052 | 2.134 | 1.982 | 2.128 | 15,835,166 | +0.01(+0.30%) |
Dec 17, 2009 | 2.172 | 2.172 | 2.109 | 2.121 | 12,125,940 | -0.24(-10.19%) |
Dec 16, 2009 | 2.305 | 2.368 | 2.299 | 2.362 | 6,522,703 | +0.06(+2.75%) |
Dec 15, 2009 | 2.324 | 2.337 | 2.273 | 2.299 | 6,505,002 | -0.08(-3.20%) |
Dec 14, 2009 | 2.356 | 2.432 | 2.355 | 2.375 | 10,839,240 | -0.87(-26.76%) |
Dec 11, 2009 | 3.299 | 3.305 | 3.223 | 3.242 | 1,841,653 | -0.07(-2.10%) |
Dec 10, 2009 | 3.293 | 3.324 | 3.268 | 3.312 | 2,304,721 | +0.09(+2.75%) |
Dec 09, 2009 | 3.185 | 3.267 | 3.147 | 3.223 | 3,550,906 | +0.01(+0.39%) |
Dec 08, 2009 | 3.166 | 3.223 | 3.166 | 3.211 | 1,815,445 | -0.03(-0.78%) |
Dec 07, 2009 | 3.211 | 3.267 | 3.198 | 3.236 | 2,422,200 | -0.09(-2.67%) |
Dec 04, 2009 | 3.362 | 3.407 | 3.293 | 3.324 | 1,627,101 | +0.03(+0.96%) |
Dec 03, 2009 | 3.331 | 3.426 | 3.286 | 3.293 | 2,170,449 | +0.08(+2.56%) |
Dec 02, 2009 | 3.229 | 3.286 | 3.192 | 3.211 | 2,815,634 | -0.11(-3.24%) |
Dec 01, 2009 | 3.312 | 3.350 | 3.255 | 3.318 | 3,817,322 | -0.10(-2.96%) |
Nov 30, 2009 | 3.476 | 3.489 | 3.299 | 3.419 | 3,747,531 | -0.20(-5.43%) |
Nov 27, 2009 | 3.451 | 3.692 | 3.261 | 3.616 | 2,665,818 | -0.31(-7.90%) |
Nov 25, 2009 | 3.939 | 3.939 | 3.882 | 3.926 | 1,824,576 | +0.02(+0.49%) |
Nov 24, 2009 | 3.913 | 3.945 | 3.844 | 3.907 | 2,567,104 | +0.09(+2.32%) |
Nov 23, 2009 | 3.780 | 3.837 | 3.761 | 3.818 | 1,531,836 | +0.14(+3.79%) |
Nov 20, 2009 | 3.679 | 3.717 | 3.647 | 3.679 | 1,681,397 | -0.11(-3.00%) |
Nov 19, 2009 | 3.774 | 3.799 | 3.730 | 3.793 | 2,388,316 | +0.01(+0.17%) |
Nov 18, 2009 | 3.831 | 3.856 | 3.761 | 3.787 | 1,422,923 | -0.11(-2.76%) |
Nov 17, 2009 | 3.888 | 3.913 | 3.818 | 3.894 | 2,510,518 | +0.08(+2.16%) |
Nov 16, 2009 | 3.787 | 3.850 | 3.767 | 3.812 | 1,746,916 | +0.04(+1.01%) |
Nov 13, 2009 | 3.736 | 3.774 | 3.698 | 3.774 | 1,729,328 | +0.05(+1.36%) |
Nov 12, 2009 | 3.742 | 3.787 | 3.710 | 3.723 | 1,546,327 | +0.01(+0.17%) |
Nov 11, 2009 | 3.685 | 3.755 | 3.641 | 3.717 | 4,649,046 | +0.08(+2.26%) |
Nov 10, 2009 | 3.559 | 3.654 | 3.559 | 3.635 | 1,391,435 | +0.04(+1.06%) |
Nov 09, 2009 | 3.609 | 3.660 | 3.571 | 3.597 | 4,512,004 | +0.03(+0.89%) |
Nov 06, 2009 | 3.476 | 3.565 | 3.457 | 3.565 | 2,812,038 | +0.09(+2.74%) |
Nov 05, 2009 | 3.527 | 3.527 | 3.407 | 3.470 | 3,827,242 | -0.06(-1.62%) |
Nov 04, 2009 | 3.597 | 3.616 | 3.514 | 3.527 | 3,967,321 | -0.09(-2.62%) |
Nov 03, 2009 | 3.527 | 3.654 | 3.514 | 3.622 | 5,169,339 | +0.18(+5.15%) |
Nov 02, 2009 | 3.470 | 3.546 | 3.337 | 3.445 | 4,603,134 | -0.08(-2.33%) |
Oct 30, 2009 | 3.679 | 3.693 | 3.502 | 3.527 | 5,426,697 | -0.11(-2.96%) |
Oct 29, 2009 | 3.635 | 3.692 | 3.584 | 3.635 | 3,446,599 | +0.35(+10.81%) |
Oct 28, 2009 | 3.394 | 3.438 | 3.280 | 3.280 | 2,898,627 | -0.17(-4.95%) |
Oct 27, 2009 | 3.647 | 3.685 | 3.451 | 3.451 | 3,853,698 | -0.25(-6.84%) |
Oct 26, 2009 | 3.812 | 3.863 | 3.666 | 3.704 | 3,782,069 | -0.28(-7.14%) |
Oct 23, 2009 | 4.015 | 4.015 | 3.958 | 3.989 | 2,321,108 | -0.09(-2.17%) |
Oct 22, 2009 | 3.856 | 4.078 | 3.850 | 4.078 | 4,380,899 | +0.29(+7.69%) |
Oct 21, 2009 | 3.850 | 3.907 | 3.787 | 3.787 | 2,296,146 | -0.03(-0.83%) |
Oct 20, 2009 | 3.799 | 3.818 | 3.787 | 3.818 | 2,306,959 | -0.02(-0.50%) |
Oct 19, 2009 | 3.837 | 3.888 | 3.799 | 3.837 | 3,424,187 | -0.04(-0.98%) |
Oct 16, 2009 | 3.913 | 3.951 | 3.863 | 3.875 | 3,014,132 | -0.01(-0.33%) |
Oct 15, 2009 | 3.856 | 3.901 | 3.774 | 3.888 | 4,455,679 | +0.04(+0.99%) |
Oct 14, 2009 | 3.793 | 3.863 | 3.780 | 3.850 | 2,317,847 | +0.20(+5.37%) |
Oct 13, 2009 | 3.666 | 3.698 | 3.622 | 3.654 | 2,390,329 | -0.08(-2.20%) |
Oct 12, 2009 | 3.736 | 3.749 | 3.673 | 3.736 | 2,791,385 | -0.09(-2.32%) |
Oct 09, 2009 | 3.799 | 3.837 | 3.787 | 3.825 | 2,628,122 | -0.05(-1.31%) |
Oct 08, 2009 | 3.882 | 3.907 | 3.818 | 3.875 | 3,826,611 | -0.04(-1.13%) |
Oct 07, 2009 | 3.901 | 3.926 | 3.875 | 3.920 | 2,135,059 | +0.01(+0.32%) |
Oct 06, 2009 | 3.901 | 3.958 | 3.888 | 3.907 | 3,260,843 | -0.03(-0.64%) |
Oct 05, 2009 | 3.856 | 3.958 | 3.837 | 3.932 | 4,999,404 | +0.08(+1.97%) |
Oct 02, 2009 | 3.793 | 3.913 | 3.761 | 3.856 | 3,976,904 | -0.15(-3.79%) |