Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 2.148 | 2.226 | 2.226 | 2.226 | 1,011,657 | +0.05(+2.40%) |
Dec 30, 2009 | 2.121 | 2.200 | 2.121 | 2.174 | 749,741 | +0.01(+0.40%) |
Dec 29, 2009 | 2.174 | 2.235 | 2.156 | 2.165 | 587,529 | -0.03(-1.58%) |
Dec 28, 2009 | 2.217 | 2.235 | 2.156 | 2.200 | 757,286 | -0.04(-1.94%) |
Dec 24, 2009 | 2.269 | 2.287 | 2.217 | 2.243 | 168,161 | -0.06(-2.64%) |
Dec 23, 2009 | 2.191 | 2.304 | 2.156 | 2.304 | 1,041,884 | +0.13(+6.00%) |
Dec 22, 2009 | 2.243 | 2.252 | 2.156 | 2.174 | 839,116 | -0.09(-3.85%) |
Dec 21, 2009 | 2.261 | 2.330 | 2.235 | 2.261 | 1,265,764 | -0.01(-0.38%) |
Dec 18, 2009 | 2.191 | 2.269 | 2.174 | 2.269 | 1,273,458 | +0.09(+3.98%) |
Dec 17, 2009 | 2.174 | 2.235 | 2.148 | 2.182 | 931,311 | -0.02(-0.91%) |
Dec 16, 2009 | 2.208 | 2.252 | 2.161 | 2.202 | 811,106 | +0.03(+1.32%) |
Dec 15, 2009 | 2.348 | 2.356 | 2.174 | 2.174 | 981,864 | -0.16(-6.72%) |
Dec 14, 2009 | 2.278 | 2.356 | 2.261 | 2.330 | 1,046,000 | +0.10(+4.28%) |
Dec 11, 2009 | 2.278 | 2.287 | 2.156 | 2.235 | 784,394 | +0.00(+0.00%) |
Dec 10, 2009 | 2.348 | 2.374 | 2.165 | 2.235 | 797,448 | -0.10(-4.46%) |
Dec 09, 2009 | 2.391 | 2.469 | 2.278 | 2.339 | 806,975 | -0.10(-3.93%) |
Dec 08, 2009 | 2.443 | 2.513 | 2.356 | 2.434 | 658,142 | -0.03(-1.41%) |
Dec 07, 2009 | 2.687 | 2.687 | 2.461 | 2.469 | 1,417,177 | -0.09(-3.40%) |
Dec 04, 2009 | 2.434 | 2.643 | 2.408 | 2.556 | 1,995,730 | +0.20(+8.49%) |
Dec 03, 2009 | 2.269 | 2.443 | 2.252 | 2.356 | 1,244,721 | +0.10(+4.63%) |
Dec 02, 2009 | 2.174 | 2.304 | 2.174 | 2.252 | 1,015,225 | +0.07(+3.19%) |
Dec 01, 2009 | 2.104 | 2.200 | 2.104 | 2.182 | 727,430 | +0.07(+3.29%) |
Nov 30, 2009 | 2.061 | 2.139 | 2.043 | 2.113 | 993,100 | +0.03(+1.25%) |
Nov 27, 2009 | 2.069 | 2.156 | 2.035 | 2.087 | 499,204 | -0.01(-0.42%) |
Nov 25, 2009 | 2.182 | 2.217 | 2.095 | 2.095 | 935,220 | -0.07(-3.21%) |
Nov 24, 2009 | 2.235 | 2.261 | 2.165 | 2.165 | 1,435,983 | -0.07(-3.11%) |
Nov 23, 2009 | 2.243 | 2.304 | 2.156 | 2.235 | 1,376,980 | +0.04(+1.98%) |
Nov 20, 2009 | 2.139 | 2.217 | 2.113 | 2.191 | 1,138,871 | +0.03(+1.20%) |
Nov 19, 2009 | 2.148 | 2.174 | 2.035 | 2.165 | 1,682,309 | -0.01(-0.40%) |
Nov 18, 2009 | 2.156 | 2.304 | 2.156 | 2.174 | 1,661,790 | +0.02(+0.81%) |
Nov 17, 2009 | 2.130 | 2.200 | 2.104 | 2.156 | 949,576 | +0.03(+1.22%) |
Nov 16, 2009 | 2.087 | 2.174 | 2.087 | 2.130 | 837,972 | +0.05(+2.51%) |
Nov 13, 2009 | 2.078 | 2.087 | 2.008 | 2.078 | 502,381 | +0.08(+3.91%) |
Nov 12, 2009 | 2.095 | 2.095 | 1.991 | 2.000 | 688,465 | -0.10(-4.96%) |
Nov 11, 2009 | 2.026 | 2.148 | 1.991 | 2.104 | 1,459,923 | +0.10(+4.76%) |
Nov 10, 2009 | 2.061 | 2.087 | 1.965 | 2.008 | 860,071 | -0.10(-4.94%) |
Nov 09, 2009 | 2.087 | 2.165 | 2.043 | 2.113 | 1,276,990 | +0.06(+2.97%) |
Nov 06, 2009 | 1.930 | 2.074 | 1.878 | 2.052 | 1,101,580 | +0.10(+5.36%) |
Nov 05, 2009 | 1.939 | 1.991 | 1.904 | 1.948 | 803,422 | +0.02(+0.90%) |
Nov 04, 2009 | 2.087 | 2.226 | 1.895 | 1.930 | 1,588,748 | -0.17(-7.88%) |
Nov 03, 2009 | 1.878 | 2.121 | 1.756 | 2.095 | 1,719,404 | +0.20(+10.55%) |
Nov 02, 2009 | 1.843 | 1.917 | 1.739 | 1.895 | 2,486,810 | +0.08(+4.31%) |
Oct 30, 2009 | 2.035 | 2.252 | 1.756 | 1.817 | 3,369,048 | -0.20(-9.91%) |
Oct 29, 2009 | 1.878 | 2.043 | 1.765 | 2.017 | 1,735,772 | +0.17(+8.92%) |
Oct 28, 2009 | 2.017 | 2.035 | 1.826 | 1.852 | 1,611,496 | -0.15(-7.39%) |
Oct 27, 2009 | 2.200 | 2.269 | 1.982 | 2.000 | 1,217,729 | -0.19(-8.73%) |
Oct 26, 2009 | 2.295 | 2.374 | 2.156 | 2.191 | 1,205,204 | -0.15(-6.32%) |
Oct 23, 2009 | 2.400 | 2.400 | 2.269 | 2.339 | 919,521 | -0.13(-5.28%) |
Oct 22, 2009 | 2.400 | 2.495 | 2.365 | 2.469 | 1,002,552 | +0.05(+2.16%) |
Oct 21, 2009 | 2.452 | 2.541 | 2.391 | 2.417 | 890,877 | -0.04(-1.77%) |
Oct 20, 2009 | 2.426 | 2.487 | 2.417 | 2.461 | 1,129,890 | -0.02(-0.70%) |
Oct 19, 2009 | 2.565 | 2.608 | 2.417 | 2.478 | 857,944 | -0.07(-2.73%) |
Oct 16, 2009 | 2.626 | 2.634 | 2.521 | 2.548 | 778,989 | -0.13(-4.87%) |
Oct 15, 2009 | 2.495 | 2.739 | 2.495 | 2.678 | 2,057,069 | +0.17(+6.57%) |
Oct 14, 2009 | 2.513 | 2.565 | 2.487 | 2.513 | 932,137 | +0.04(+1.76%) |
Oct 13, 2009 | 2.400 | 2.487 | 2.330 | 2.469 | 772,044 | +0.05(+2.16%) |
Oct 12, 2009 | 2.461 | 2.495 | 2.391 | 2.417 | 509,202 | -0.03(-1.07%) |
Oct 09, 2009 | 2.582 | 2.582 | 2.400 | 2.443 | 810,309 | -0.11(-4.42%) |
Oct 08, 2009 | 2.556 | 2.643 | 2.530 | 2.556 | 653,363 | +0.02(+0.68%) |
Oct 07, 2009 | 2.504 | 2.565 | 2.348 | 2.539 | 498,446 | +0.03(+1.04%) |
Oct 06, 2009 | 2.521 | 2.634 | 2.478 | 2.513 | 774,170 | +0.03(+1.05%) |
Oct 05, 2009 | 2.243 | 2.521 | 2.243 | 2.487 | 786,788 | +0.22(+9.58%) |
Oct 02, 2009 | 2.339 | 2.400 | 2.200 | 2.269 | 1,205,275 | -0.14(-5.78%) |