Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 1.892 | 1.829 | 1.829 | 1.829 | 1,565,202 | -0.07(-3.79%) |
Dec 30, 2009 | 1.876 | 1.903 | 1.876 | 1.900 | 923,116 | +0.00(+0.00%) |
Dec 29, 2009 | 1.863 | 1.906 | 1.839 | 1.900 | 1,114,891 | +0.07(+3.78%) |
Dec 28, 2009 | 1.802 | 1.871 | 1.794 | 1.831 | 631,809 | +0.04(+2.23%) |
Dec 24, 2009 | 1.810 | 1.821 | 1.786 | 1.791 | 184,338 | -0.02(-0.88%) |
Dec 23, 2009 | 1.778 | 1.821 | 1.759 | 1.807 | 467,632 | +0.05(+2.73%) |
Dec 22, 2009 | 1.815 | 1.823 | 1.759 | 1.759 | 730,756 | -0.04(-2.37%) |
Dec 21, 2009 | 1.751 | 1.810 | 1.746 | 1.802 | 763,171 | +0.06(+3.21%) |
Dec 18, 2009 | 1.821 | 1.821 | 1.733 | 1.746 | 2,023,830 | -0.07(-4.10%) |
Dec 17, 2009 | 1.866 | 1.866 | 1.802 | 1.821 | 1,782,447 | -0.09(-4.61%) |
Dec 16, 2009 | 1.956 | 1.983 | 1.855 | 1.908 | 2,189,212 | -0.06(-2.85%) |
Dec 15, 2009 | 2.026 | 2.033 | 1.940 | 1.964 | 1,232,469 | -0.06(-2.90%) |
Dec 14, 2009 | 1.988 | 2.026 | 1.980 | 2.023 | 1,061,947 | +0.05(+2.43%) |
Dec 11, 2009 | 1.932 | 2.002 | 1.839 | 1.975 | 6,247,070 | +0.07(+3.64%) |
Dec 10, 2009 | 1.951 | 1.962 | 1.879 | 1.906 | 1,143,490 | -0.04(-2.05%) |
Dec 09, 2009 | 1.991 | 1.991 | 1.906 | 1.946 | 791,560 | -0.04(-2.01%) |
Dec 08, 2009 | 1.999 | 2.026 | 1.946 | 1.986 | 1,501,438 | -0.04(-1.84%) |
Dec 07, 2009 | 2.039 | 2.079 | 2.012 | 2.023 | 535,957 | -0.02(-0.91%) |
Dec 04, 2009 | 2.020 | 2.066 | 1.948 | 2.042 | 1,181,930 | +0.06(+2.96%) |
Dec 03, 2009 | 2.039 | 2.082 | 1.975 | 1.983 | 1,591,771 | -0.03(-1.46%) |
Dec 02, 2009 | 1.978 | 2.039 | 1.948 | 2.012 | 1,303,398 | +0.04(+2.17%) |
Dec 01, 2009 | 1.991 | 1.999 | 1.892 | 1.970 | 3,409,068 | +0.02(+0.82%) |
Nov 30, 2009 | 1.978 | 1.978 | 1.882 | 1.954 | 2,301,027 | -0.03(-1.48%) |
Nov 27, 2009 | 1.964 | 2.004 | 1.956 | 1.983 | 661,984 | -0.09(-4.25%) |
Nov 25, 2009 | 2.031 | 2.090 | 1.991 | 2.071 | 1,013,584 | +0.04(+1.97%) |
Nov 24, 2009 | 2.063 | 2.066 | 1.919 | 2.031 | 1,893,879 | -0.01(-0.39%) |
Nov 23, 2009 | 1.946 | 2.047 | 1.946 | 2.039 | 2,577,050 | +0.12(+6.10%) |
Nov 20, 2009 | 1.932 | 1.946 | 1.853 | 1.922 | 1,487,238 | +0.01(+0.56%) |
Nov 19, 2009 | 1.922 | 1.951 | 1.882 | 1.911 | 1,547,460 | -0.03(-1.65%) |
Nov 18, 2009 | 2.007 | 2.018 | 1.935 | 1.943 | 1,699,944 | -0.05(-2.67%) |
Nov 17, 2009 | 2.071 | 2.090 | 1.930 | 1.996 | 2,450,351 | -0.10(-4.59%) |
Nov 16, 2009 | 2.135 | 2.186 | 2.082 | 2.092 | 1,429,515 | -0.02(-1.13%) |
Nov 13, 2009 | 2.159 | 2.167 | 2.071 | 2.116 | 2,031,716 | -0.05(-2.22%) |
Nov 12, 2009 | 2.223 | 2.242 | 2.148 | 2.164 | 1,102,687 | -0.06(-2.87%) |
Nov 11, 2009 | 2.183 | 2.306 | 2.178 | 2.228 | 3,461,449 | +0.06(+2.58%) |
Nov 10, 2009 | 2.167 | 2.191 | 2.119 | 2.172 | 2,732,868 | +0.01(+0.62%) |
Nov 09, 2009 | 2.266 | 2.300 | 2.106 | 2.159 | 5,144,916 | -0.11(-4.71%) |
Nov 06, 2009 | 2.346 | 2.399 | 2.159 | 2.266 | 10,791,754 | -0.48(-17.56%) |
Nov 05, 2009 | 2.745 | 2.780 | 2.671 | 2.748 | 976,960 | -0.00(-0.10%) |
Nov 04, 2009 | 2.897 | 2.919 | 2.740 | 2.751 | 1,199,443 | -0.14(-4.71%) |
Nov 03, 2009 | 2.716 | 3.025 | 2.665 | 2.887 | 1,650,658 | +0.13(+4.74%) |
Nov 02, 2009 | 2.825 | 2.889 | 2.617 | 2.756 | 1,690,009 | -0.05(-1.71%) |
Oct 30, 2009 | 2.996 | 3.007 | 2.788 | 2.804 | 869,047 | -0.22(-7.15%) |
Oct 29, 2009 | 2.895 | 3.060 | 2.895 | 3.020 | 889,666 | +0.15(+5.30%) |
Oct 28, 2009 | 3.087 | 3.092 | 2.783 | 2.868 | 1,213,294 | -0.23(-7.56%) |
Oct 27, 2009 | 3.076 | 3.199 | 3.036 | 3.103 | 657,707 | +0.05(+1.66%) |
Oct 26, 2009 | 3.193 | 3.313 | 3.012 | 3.052 | 1,080,661 | -0.13(-4.02%) |
Oct 23, 2009 | 3.279 | 3.281 | 3.153 | 3.180 | 1,516,524 | -0.29(-8.44%) |
Oct 22, 2009 | 3.481 | 3.518 | 3.374 | 3.473 | 506,604 | -0.03(-0.76%) |
Oct 21, 2009 | 3.513 | 3.612 | 3.470 | 3.500 | 715,449 | -0.05(-1.28%) |
Oct 20, 2009 | 3.550 | 3.580 | 3.492 | 3.545 | 1,182,320 | -0.05(-1.41%) |
Oct 19, 2009 | 3.585 | 3.660 | 3.518 | 3.596 | 541,630 | +0.01(+0.30%) |
Oct 16, 2009 | 3.604 | 3.668 | 3.566 | 3.585 | 457,183 | -0.05(-1.32%) |
Oct 15, 2009 | 3.550 | 3.660 | 3.537 | 3.633 | 342,131 | +0.05(+1.34%) |
Oct 14, 2009 | 3.593 | 3.612 | 3.494 | 3.585 | 604,958 | +0.07(+1.97%) |
Oct 13, 2009 | 3.574 | 3.574 | 3.404 | 3.516 | 829,133 | -0.05(-1.42%) |
Oct 12, 2009 | 3.652 | 3.702 | 3.537 | 3.566 | 802,477 | +0.07(+2.06%) |
Oct 09, 2009 | 3.516 | 3.569 | 3.478 | 3.494 | 390,257 | -0.01(-0.15%) |
Oct 08, 2009 | 3.526 | 3.553 | 3.454 | 3.500 | 479,176 | +0.02(+0.61%) |
Oct 07, 2009 | 3.406 | 3.532 | 3.388 | 3.478 | 596,352 | +0.03(+1.01%) |
Oct 06, 2009 | 3.244 | 3.540 | 3.241 | 3.444 | 1,604,958 | +0.24(+7.58%) |
Oct 05, 2009 | 2.988 | 3.556 | 2.959 | 3.201 | 5,065,586 | +0.22(+7.33%) |
Oct 02, 2009 | 3.028 | 3.089 | 2.830 | 2.983 | 843,014 | -0.10(-3.28%) |