Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 2.370 | 2.321 | 2.321 | 2.321 | 7,548,648 | -0.05(-2.15%) |
Dec 30, 2009 | 2.353 | 2.372 | 2.324 | 2.372 | 5,884,296 | +0.03(+1.14%) |
Dec 29, 2009 | 2.324 | 2.355 | 2.316 | 2.346 | 2,897,406 | +0.02(+0.94%) |
Dec 28, 2009 | 2.358 | 2.358 | 2.312 | 2.324 | 3,923,279 | -0.02(-1.04%) |
Dec 24, 2009 | 2.329 | 2.355 | 2.329 | 2.348 | 1,876,793 | +0.02(+0.94%) |
Dec 23, 2009 | 2.341 | 2.358 | 2.314 | 2.326 | 4,619,507 | -0.01(-0.62%) |
Dec 22, 2009 | 2.299 | 2.368 | 2.299 | 2.341 | 5,975,876 | +0.05(+2.12%) |
Dec 21, 2009 | 2.290 | 2.370 | 2.282 | 2.292 | 8,268,141 | +0.00(+0.21%) |
Dec 18, 2009 | 2.329 | 2.336 | 2.285 | 2.287 | 13,614,111 | -0.03(-1.16%) |
Dec 17, 2009 | 2.334 | 2.360 | 2.302 | 2.314 | 6,069,203 | -0.06(-2.36%) |
Dec 16, 2009 | 2.336 | 2.375 | 2.307 | 2.370 | 9,955,446 | +0.06(+2.53%) |
Dec 15, 2009 | 2.358 | 2.363 | 2.312 | 2.312 | 9,559,281 | -0.12(-4.90%) |
Dec 14, 2009 | 2.421 | 2.436 | 2.392 | 2.431 | 10,136,321 | +0.02(+0.91%) |
Dec 11, 2009 | 2.402 | 2.409 | 2.385 | 2.409 | 11,362,224 | +0.01(+0.30%) |
Dec 10, 2009 | 2.341 | 2.416 | 2.341 | 2.402 | 63,779,548 | +0.01(+0.51%) |
Dec 09, 2009 | 2.411 | 2.424 | 2.326 | 2.389 | 10,619,696 | -0.07(-2.77%) |
Dec 08, 2009 | 2.436 | 2.501 | 2.428 | 2.458 | 6,094,403 | +0.01(+0.30%) |
Dec 07, 2009 | 2.465 | 2.548 | 2.441 | 2.450 | 8,668,127 | -0.01(-0.49%) |
Dec 04, 2009 | 2.407 | 2.462 | 2.355 | 2.462 | 9,975,645 | +0.12(+5.20%) |
Dec 03, 2009 | 2.365 | 2.404 | 2.329 | 2.341 | 6,008,396 | -0.02(-0.72%) |
Dec 02, 2009 | 2.336 | 2.365 | 2.316 | 2.358 | 4,383,908 | +0.03(+1.15%) |
Dec 01, 2009 | 2.353 | 2.370 | 2.309 | 2.331 | 5,851,357 | -0.01(-0.42%) |
Nov 30, 2009 | 2.290 | 2.341 | 2.265 | 2.341 | 5,193,320 | +0.06(+2.67%) |
Nov 27, 2009 | 2.278 | 2.343 | 2.275 | 2.280 | 3,094,288 | -0.06(-2.50%) |
Nov 25, 2009 | 2.365 | 2.365 | 2.331 | 2.338 | 2,322,286 | -0.02(-0.72%) |
Nov 24, 2009 | 2.309 | 2.355 | 2.290 | 2.355 | 3,828,395 | +0.05(+2.33%) |
Nov 23, 2009 | 2.314 | 2.346 | 2.290 | 2.302 | 4,602,144 | +0.03(+1.39%) |
Nov 20, 2009 | 2.304 | 2.316 | 2.256 | 2.270 | 5,042,302 | -0.05(-2.00%) |
Nov 19, 2009 | 2.334 | 2.347 | 2.292 | 2.316 | 4,848,157 | -0.04(-1.75%) |
Nov 18, 2009 | 2.336 | 2.363 | 2.299 | 2.358 | 4,885,082 | +0.02(+0.94%) |
Nov 17, 2009 | 2.280 | 2.351 | 2.280 | 2.336 | 4,573,425 | +0.04(+1.69%) |
Nov 16, 2009 | 2.258 | 2.334 | 2.251 | 2.297 | 6,891,848 | +0.06(+2.61%) |
Nov 13, 2009 | 2.222 | 2.258 | 2.192 | 2.239 | 3,555,167 | +0.03(+1.32%) |
Nov 12, 2009 | 2.246 | 2.275 | 2.197 | 2.209 | 3,779,005 | -0.04(-1.73%) |
Nov 11, 2009 | 2.226 | 2.253 | 2.202 | 2.248 | 4,522,050 | +0.05(+2.33%) |
Nov 10, 2009 | 2.192 | 2.226 | 2.190 | 2.197 | 5,848,862 | -0.02(-0.77%) |
Nov 09, 2009 | 2.251 | 2.263 | 2.202 | 2.214 | 7,801,487 | +0.01(+0.55%) |
Nov 06, 2009 | 2.268 | 2.273 | 2.183 | 2.202 | 12,241,793 | -0.07(-2.90%) |
Nov 05, 2009 | 2.190 | 2.290 | 2.188 | 2.268 | 6,962,872 | +0.11(+5.19%) |
Nov 04, 2009 | 2.170 | 2.212 | 2.151 | 2.156 | 7,166,416 | +0.01(+0.57%) |
Nov 03, 2009 | 2.168 | 2.173 | 2.115 | 2.144 | 8,834,656 | -0.04(-1.78%) |
Nov 02, 2009 | 2.202 | 2.241 | 2.117 | 2.183 | 9,118,383 | -0.01(-0.33%) |
Oct 30, 2009 | 2.273 | 2.278 | 2.185 | 2.190 | 8,657,742 | -0.11(-4.66%) |
Oct 29, 2009 | 2.234 | 2.314 | 2.217 | 2.297 | 9,013,402 | +0.09(+4.19%) |
Oct 28, 2009 | 2.299 | 2.329 | 2.202 | 2.205 | 8,782,245 | -0.10(-4.43%) |
Oct 27, 2009 | 2.336 | 2.365 | 2.307 | 2.307 | 4,314,725 | -0.02(-0.73%) |
Oct 26, 2009 | 2.343 | 2.370 | 2.295 | 2.324 | 6,343,996 | -0.02(-1.04%) |
Oct 23, 2009 | 2.341 | 2.377 | 2.312 | 2.348 | 4,387,130 | -0.01(-0.52%) |
Oct 22, 2009 | 2.299 | 2.368 | 2.299 | 2.360 | 4,780,623 | +0.07(+2.86%) |
Oct 21, 2009 | 2.358 | 2.402 | 2.295 | 2.295 | 4,576,910 | -0.06(-2.68%) |
Oct 20, 2009 | 2.331 | 2.382 | 2.331 | 2.358 | 3,832,093 | -0.02(-0.82%) |
Oct 19, 2009 | 2.377 | 2.407 | 2.346 | 2.377 | 3,449,097 | -0.00(-0.10%) |
Oct 16, 2009 | 2.377 | 2.394 | 2.309 | 2.380 | 4,052,894 | -0.02(-0.71%) |
Oct 15, 2009 | 2.375 | 2.409 | 2.370 | 2.397 | 2,555,362 | -0.01(-0.40%) |
Oct 14, 2009 | 2.375 | 2.421 | 2.375 | 2.407 | 5,508,257 | +0.07(+2.91%) |
Oct 13, 2009 | 2.351 | 2.358 | 2.302 | 2.338 | 3,377,991 | -0.01(-0.52%) |
Oct 12, 2009 | 2.360 | 2.370 | 2.316 | 2.351 | 3,174,800 | +0.03(+1.26%) |
Oct 09, 2009 | 2.355 | 2.372 | 2.290 | 2.321 | 4,230,748 | -0.04(-1.85%) |
Oct 08, 2009 | 2.389 | 2.409 | 2.343 | 2.365 | 5,531,538 | +0.00(+0.10%) |
Oct 07, 2009 | 2.331 | 2.368 | 2.312 | 2.363 | 3,401,811 | +0.01(+0.62%) |
Oct 06, 2009 | 2.314 | 2.372 | 2.292 | 2.348 | 4,777,261 | +0.06(+2.55%) |
Oct 05, 2009 | 2.236 | 2.321 | 2.212 | 2.290 | 5,686,682 | +0.06(+2.73%) |
Oct 02, 2009 | 2.192 | 2.259 | 2.107 | 2.229 | 7,337,514 | -0.00(-0.11%) |