Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 2.863 | 2.869 | 2.869 | 2.869 | 98,169 | -0.02(-0.62%) |
Dec 30, 2009 | 2.920 | 2.920 | 2.819 | 2.887 | 72,635 | -0.02(-0.77%) |
Dec 29, 2009 | 2.929 | 2.932 | 2.908 | 2.910 | 39,230 | -0.01(-0.45%) |
Dec 28, 2009 | 2.902 | 2.958 | 2.887 | 2.923 | 76,487 | -0.01(-0.30%) |
Dec 24, 2009 | 2.866 | 2.932 | 2.866 | 2.932 | 24,022 | +0.05(+1.64%) |
Dec 23, 2009 | 2.792 | 2.896 | 2.792 | 2.884 | 82,502 | +0.05(+1.78%) |
Dec 22, 2009 | 2.807 | 2.834 | 2.760 | 2.834 | 97,754 | +0.03(+0.95%) |
Dec 21, 2009 | 2.766 | 2.846 | 2.766 | 2.807 | 77,560 | -0.02(-0.68%) |
Dec 18, 2009 | 2.772 | 2.841 | 2.772 | 2.826 | 92,589 | +0.03(+1.01%) |
Dec 17, 2009 | 2.769 | 2.811 | 2.769 | 2.798 | 16,476 | -0.01(-0.53%) |
Dec 16, 2009 | 2.786 | 2.840 | 2.786 | 2.813 | 56,975 | +0.01(+0.42%) |
Dec 15, 2009 | 2.816 | 2.822 | 2.757 | 2.801 | 60,794 | -0.03(-1.07%) |
Dec 14, 2009 | 2.801 | 2.831 | 2.796 | 2.831 | 125,450 | +0.05(+1.73%) |
Dec 11, 2009 | 2.769 | 2.795 | 2.626 | 2.783 | 111,727 | +0.02(+0.61%) |
Dec 10, 2009 | 2.769 | 2.789 | 2.742 | 2.766 | 64,434 | +0.00(+0.03%) |
Dec 09, 2009 | 2.804 | 2.804 | 2.766 | 2.766 | 29,818 | -0.02(-0.64%) |
Dec 08, 2009 | 2.766 | 2.792 | 2.742 | 2.783 | 65,857 | -0.00(-0.11%) |
Dec 07, 2009 | 2.778 | 2.807 | 2.778 | 2.786 | 63,192 | -0.02(-0.60%) |
Dec 04, 2009 | 2.742 | 2.813 | 2.742 | 2.803 | 84,398 | +0.08(+2.79%) |
Dec 03, 2009 | 2.739 | 2.783 | 2.727 | 2.727 | 90,288 | -0.04(-1.29%) |
Dec 02, 2009 | 2.715 | 2.766 | 2.715 | 2.763 | 41,872 | +0.03(+1.08%) |
Dec 01, 2009 | 2.721 | 2.736 | 2.689 | 2.733 | 53,692 | +0.04(+1.65%) |
Nov 30, 2009 | 2.609 | 2.689 | 2.609 | 2.689 | 60,183 | +0.06(+2.37%) |
Nov 27, 2009 | 2.609 | 2.626 | 2.609 | 2.626 | 1,012 | -0.04(-1.56%) |
Nov 25, 2009 | 2.733 | 2.733 | 2.668 | 2.668 | 41,325 | -0.03(-1.21%) |
Nov 24, 2009 | 2.668 | 2.715 | 2.668 | 2.700 | 81,557 | -0.01(-0.44%) |
Nov 23, 2009 | 2.730 | 2.745 | 2.653 | 2.712 | 43,973 | +0.02(+0.77%) |
Nov 20, 2009 | 2.709 | 2.715 | 2.632 | 2.692 | 84,597 | -0.02(-0.66%) |
Nov 19, 2009 | 2.689 | 2.736 | 2.686 | 2.709 | 46,382 | -0.02(-0.87%) |
Nov 18, 2009 | 2.730 | 2.754 | 2.724 | 2.733 | 38,016 | +0.01(+0.33%) |
Nov 17, 2009 | 2.789 | 2.789 | 2.724 | 2.724 | 30,169 | -0.04(-1.39%) |
Nov 16, 2009 | 2.763 | 2.784 | 2.755 | 2.763 | 30,874 | +0.04(+1.30%) |
Nov 13, 2009 | 2.656 | 2.727 | 2.623 | 2.727 | 252,139 | +0.07(+2.68%) |
Nov 12, 2009 | 2.620 | 2.703 | 2.620 | 2.656 | 375,886 | +0.00(+0.11%) |
Nov 11, 2009 | 2.594 | 2.659 | 2.594 | 2.653 | 65,790 | +0.05(+1.84%) |
Nov 10, 2009 | 2.606 | 2.653 | 2.605 | 2.605 | 40,940 | -0.04(-1.37%) |
Nov 09, 2009 | 2.546 | 2.657 | 2.546 | 2.641 | 25,068 | +0.10(+4.09%) |
Nov 06, 2009 | 2.549 | 2.586 | 2.534 | 2.537 | 53,648 | -0.02(-0.81%) |
Nov 05, 2009 | 2.540 | 2.582 | 2.523 | 2.558 | 71,113 | +0.02(+0.70%) |
Nov 04, 2009 | 2.552 | 2.600 | 2.540 | 2.540 | 62,170 | -0.03(-1.35%) |
Nov 03, 2009 | 2.537 | 2.582 | 2.517 | 2.575 | 90,393 | +0.03(+1.01%) |
Nov 02, 2009 | 2.573 | 2.591 | 2.487 | 2.549 | 69,629 | +0.03(+1.30%) |
Oct 30, 2009 | 2.623 | 2.623 | 2.496 | 2.517 | 93,979 | -0.09(-3.41%) |
Oct 29, 2009 | 2.564 | 2.612 | 2.564 | 2.606 | 162,677 | +0.09(+3.66%) |
Oct 28, 2009 | 2.623 | 2.641 | 2.514 | 2.514 | 111,663 | -0.14(-5.36%) |
Oct 27, 2009 | 2.647 | 2.683 | 2.635 | 2.656 | 92,039 | -0.01(-0.33%) |
Oct 26, 2009 | 2.709 | 2.745 | 2.650 | 2.665 | 80,141 | -0.04(-1.43%) |
Oct 23, 2009 | 2.695 | 2.706 | 2.671 | 2.703 | 91,226 | +0.00(+0.00%) |
Oct 22, 2009 | 2.668 | 2.709 | 2.623 | 2.703 | 66,677 | +0.04(+1.33%) |
Oct 21, 2009 | 2.647 | 2.703 | 2.647 | 2.668 | 83,841 | -0.01(-0.33%) |
Oct 20, 2009 | 2.661 | 2.709 | 2.629 | 2.677 | 132,278 | -0.04(-1.63%) |
Oct 19, 2009 | 2.674 | 2.724 | 2.668 | 2.721 | 137,217 | +0.02(+0.66%) |
Oct 16, 2009 | 2.745 | 2.745 | 2.668 | 2.703 | 44,955 | -0.05(-1.83%) |
Oct 15, 2009 | 2.695 | 2.754 | 2.695 | 2.754 | 58,354 | +0.00(+0.00%) |
Oct 14, 2009 | 2.656 | 2.754 | 2.656 | 2.754 | 121,213 | +0.09(+3.20%) |
Oct 13, 2009 | 2.668 | 2.682 | 2.641 | 2.668 | 29,126 | -0.02(-0.75%) |
Oct 12, 2009 | 2.706 | 2.730 | 2.686 | 2.689 | 84,499 | -0.01(-0.55%) |
Oct 09, 2009 | 2.659 | 2.703 | 2.659 | 2.703 | 52,441 | +0.02(+0.66%) |
Oct 08, 2009 | 2.653 | 2.697 | 2.653 | 2.686 | 53,166 | +0.06(+2.37%) |
Oct 07, 2009 | 2.626 | 2.652 | 2.614 | 2.623 | 59,508 | -0.04(-1.56%) |
Oct 06, 2009 | 2.653 | 2.697 | 2.632 | 2.665 | 39,453 | +0.02(+0.78%) |
Oct 05, 2009 | 2.591 | 2.659 | 2.591 | 2.644 | 50,106 | +0.06(+2.18%) |
Oct 02, 2009 | 2.573 | 2.647 | 2.555 | 2.588 | 91,806 | -0.03(-1.24%) |