Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.416 | 3.331 | 3.331 | 3.331 | 20,490 | -0.09(-2.60%) |
Dec 30, 2009 | 3.420 | 3.450 | 3.406 | 3.420 | 9,296 | +0.04(+1.11%) |
Dec 29, 2009 | 3.411 | 3.505 | 3.344 | 3.382 | 18,798 | +0.09(+2.59%) |
Dec 28, 2009 | 3.285 | 3.297 | 3.283 | 3.297 | 2,341 | -0.09(-2.55%) |
Dec 23, 2009 | 3.383 | 3.383 | 3.383 | 3.383 | 0 | +0.04(+1.05%) |
Dec 22, 2009 | 3.280 | 3.348 | 3.280 | 3.348 | 585 | -0.17(-4.90%) |
Dec 21, 2009 | 3.457 | 3.520 | 3.245 | 3.520 | 1,112 | +0.07(+1.93%) |
Dec 18, 2009 | 3.539 | 3.556 | 3.385 | 3.454 | 18,585 | +0.00(+0.10%) |
Dec 17, 2009 | 3.334 | 3.491 | 3.334 | 3.450 | 2,634 | +0.16(+4.77%) |
Dec 16, 2009 | 3.495 | 3.495 | 3.252 | 3.293 | 4,390 | -0.12(-3.60%) |
Dec 15, 2009 | 3.338 | 3.586 | 3.338 | 3.416 | 15,341 | -0.14(-3.85%) |
Dec 14, 2009 | 3.584 | 3.594 | 3.543 | 3.553 | 14,223 | -0.03(-0.95%) |
Dec 11, 2009 | 3.587 | 3.587 | 3.426 | 3.587 | 6,999 | +0.03(+0.96%) |
Dec 10, 2009 | 3.211 | 3.707 | 3.211 | 3.553 | 8,811 | -0.11(-3.12%) |
Dec 09, 2009 | 3.314 | 3.676 | 3.314 | 3.667 | 25,235 | +0.08(+2.24%) |
Dec 08, 2009 | 3.587 | 3.587 | 3.450 | 3.587 | 31,306 | -0.09(-2.33%) |
Dec 07, 2009 | 3.597 | 3.672 | 3.597 | 3.672 | 1,410 | +0.07(+1.90%) |
Dec 04, 2009 | 3.570 | 3.689 | 3.483 | 3.604 | 56,211 | +0.02(+0.67%) |
Dec 03, 2009 | 3.580 | 3.580 | 3.580 | 3.580 | 585 | +0.13(+3.76%) |
Dec 02, 2009 | 3.416 | 3.450 | 3.344 | 3.450 | 7,804 | +0.12(+3.48%) |
Dec 01, 2009 | 3.467 | 3.561 | 3.331 | 3.334 | 5,406 | -0.08(-2.40%) |
Nov 30, 2009 | 3.416 | 3.604 | 3.416 | 3.416 | 22,384 | +0.10(+2.88%) |
Nov 27, 2009 | 3.143 | 3.321 | 3.143 | 3.321 | 878 | -0.06(-1.72%) |
Nov 25, 2009 | 3.368 | 3.379 | 3.215 | 3.379 | 5,711 | +0.00(+0.00%) |
Nov 24, 2009 | 3.129 | 3.467 | 3.037 | 3.379 | 14,782 | +0.30(+9.89%) |
Nov 23, 2009 | 3.471 | 3.642 | 3.075 | 3.075 | 214,766 | -0.11(-3.33%) |
Nov 20, 2009 | 3.160 | 3.488 | 3.160 | 3.180 | 5,904 | -0.06(-2.00%) |
Nov 19, 2009 | 3.016 | 3.245 | 2.989 | 3.245 | 30,460 | +0.26(+8.70%) |
Nov 18, 2009 | 3.109 | 3.109 | 2.986 | 2.986 | 6,059 | -0.12(-3.96%) |
Nov 17, 2009 | 3.061 | 3.109 | 3.054 | 3.109 | 7,025 | +0.05(+1.79%) |
Nov 16, 2009 | 3.040 | 3.122 | 3.040 | 3.054 | 265,521 | -0.01(-0.25%) |
Nov 13, 2009 | 3.058 | 3.085 | 3.021 | 3.062 | 15,356 | +0.00(+0.11%) |
Nov 12, 2009 | 3.062 | 3.085 | 3.058 | 3.058 | 42,941 | +0.01(+0.22%) |
Nov 11, 2009 | 3.043 | 3.052 | 3.041 | 3.052 | 1,327 | +0.17(+5.88%) |
Nov 10, 2009 | 3.085 | 3.085 | 2.882 | 2.882 | 5,279 | -0.15(-4.92%) |
Nov 09, 2009 | 3.116 | 3.116 | 3.031 | 3.031 | 5,706 | -0.04(-1.22%) |
Nov 06, 2009 | 3.069 | 3.069 | 3.069 | 3.069 | 436 | -0.02(-0.55%) |
Nov 04, 2009 | 3.085 | 3.085 | 3.085 | 3.085 | 0 | +0.00(+0.00%) |
Nov 03, 2009 | 3.018 | 3.085 | 3.018 | 3.085 | 4,621 | +0.07(+2.25%) |
Nov 02, 2009 | 2.974 | 3.018 | 2.974 | 3.018 | 2,651 | +0.03(+1.14%) |
Oct 30, 2009 | 3.035 | 3.069 | 2.984 | 2.984 | 5,597 | -0.02(-0.56%) |
Oct 29, 2009 | 3.001 | 3.001 | 3.001 | 3.001 | 1,504 | -0.04(-1.34%) |
Oct 28, 2009 | 3.031 | 3.041 | 3.031 | 3.041 | 3,480 | +0.01(+0.34%) |
Oct 27, 2009 | 3.011 | 3.041 | 3.011 | 3.031 | 3,539 | +0.29(+10.64%) |
Oct 26, 2009 | 3.030 | 3.030 | 2.740 | 2.740 | 1,400 | -0.21(-7.13%) |
Oct 23, 2009 | 3.018 | 3.018 | 2.950 | 2.950 | 2,675 | -0.06(-1.92%) |
Oct 22, 2009 | 2.963 | 3.018 | 2.889 | 3.007 | 40,007 | +0.28(+10.46%) |
Oct 21, 2009 | 2.882 | 2.882 | 2.723 | 2.723 | 1,751 | -0.15(-5.31%) |
Oct 20, 2009 | 2.875 | 2.875 | 2.875 | 2.875 | 294 | +0.03(+0.95%) |
Oct 19, 2009 | 2.879 | 2.899 | 2.719 | 2.848 | 6,497 | +0.03(+1.20%) |
Oct 16, 2009 | 2.916 | 2.916 | 2.797 | 2.814 | 13,168 | -0.07(-2.35%) |
Oct 15, 2009 | 2.879 | 2.882 | 2.879 | 2.882 | 884 | +0.12(+4.20%) |
Oct 14, 2009 | 2.757 | 2.866 | 2.757 | 2.766 | 2,813 | -0.01(-0.52%) |
Oct 13, 2009 | 2.855 | 2.855 | 2.780 | 2.780 | 884 | +0.04(+1.61%) |
Oct 12, 2009 | 2.882 | 2.899 | 2.736 | 2.736 | 6,429 | -0.14(-4.95%) |
Oct 09, 2009 | 2.848 | 2.879 | 2.848 | 2.879 | 1,793 | +0.10(+3.54%) |
Oct 08, 2009 | 2.845 | 2.848 | 2.780 | 2.780 | 2,813 | +0.07(+2.68%) |
Oct 07, 2009 | 2.852 | 2.852 | 2.665 | 2.708 | 4,379 | -0.09(-3.20%) |
Oct 06, 2009 | 2.780 | 2.797 | 2.780 | 2.797 | 2,359 | -0.08(-2.94%) |
Oct 05, 2009 | 2.879 | 2.970 | 2.791 | 2.882 | 19,680 | +0.27(+10.39%) |
Oct 02, 2009 | 2.611 | 2.611 | 2.587 | 2.611 | 3,981 | +0.00(+0.07%) |