Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 2.850 | 2.720 | 2.720 | 2.720 | 139,800 | -0.10(-3.55%) |
Dec 30, 2009 | 2.940 | 2.940 | 2.780 | 2.820 | 182,513 | -0.12(-4.08%) |
Dec 29, 2009 | 2.910 | 3.010 | 2.862 | 2.940 | 254,891 | +0.04(+1.38%) |
Dec 28, 2009 | 2.820 | 3.010 | 2.650 | 2.900 | 254,704 | +0.08(+2.84%) |
Dec 24, 2009 | 2.810 | 2.890 | 2.770 | 2.820 | 106,416 | +0.00(+0.00%) |
Dec 23, 2009 | 2.570 | 2.840 | 2.550 | 2.820 | 346,520 | +0.26(+10.16%) |
Dec 22, 2009 | 2.300 | 2.610 | 2.300 | 2.560 | 224,477 | +0.27(+11.79%) |
Dec 21, 2009 | 2.190 | 2.390 | 2.160 | 2.290 | 238,273 | +0.08(+3.62%) |
Dec 18, 2009 | 2.210 | 2.260 | 2.170 | 2.210 | 364,718 | +0.02(+0.91%) |
Dec 17, 2009 | 2.260 | 2.280 | 2.160 | 2.190 | 219,667 | -0.08(-3.52%) |
Dec 16, 2009 | 2.270 | 2.290 | 2.145 | 2.270 | 116,088 | +0.02(+0.89%) |
Dec 15, 2009 | 2.220 | 2.300 | 2.110 | 2.250 | 155,822 | +0.03(+1.35%) |
Dec 14, 2009 | 2.140 | 2.220 | 2.100 | 2.220 | 93,995 | +0.11(+5.21%) |
Dec 11, 2009 | 2.060 | 2.160 | 2.050 | 2.110 | 95,077 | +0.06(+2.93%) |
Dec 10, 2009 | 2.150 | 2.250 | 2.050 | 2.050 | 293,810 | -0.09(-4.21%) |
Dec 09, 2009 | 2.200 | 2.210 | 2.050 | 2.140 | 244,738 | -0.05(-2.28%) |
Dec 08, 2009 | 2.240 | 2.240 | 2.180 | 2.190 | 109,964 | -0.06(-2.67%) |
Dec 07, 2009 | 2.150 | 2.270 | 2.120 | 2.250 | 113,094 | +0.09(+4.17%) |
Dec 04, 2009 | 2.240 | 2.300 | 2.110 | 2.160 | 131,633 | -0.02(-0.92%) |
Dec 03, 2009 | 2.360 | 2.400 | 2.170 | 2.180 | 179,792 | -0.17(-7.23%) |
Dec 02, 2009 | 2.250 | 2.430 | 2.250 | 2.350 | 183,120 | +0.09(+3.98%) |
Dec 01, 2009 | 2.050 | 2.310 | 1.990 | 2.260 | 294,918 | +0.23(+11.33%) |
Nov 30, 2009 | 2.100 | 2.120 | 1.940 | 2.030 | 1,179,766 | -0.08(-3.79%) |
Nov 27, 2009 | 2.150 | 2.190 | 2.110 | 2.110 | 117,452 | -0.07(-3.21%) |
Nov 25, 2009 | 2.190 | 2.220 | 2.160 | 2.180 | 86,244 | +0.01(+0.46%) |
Nov 24, 2009 | 2.180 | 2.200 | 2.130 | 2.170 | 134,093 | +0.00(+0.00%) |
Nov 23, 2009 | 2.170 | 2.220 | 2.150 | 2.170 | 153,550 | +0.04(+1.88%) |
Nov 20, 2009 | 2.120 | 2.190 | 2.050 | 2.130 | 157,086 | +0.00(+0.00%) |
Nov 19, 2009 | 2.150 | 2.220 | 2.120 | 2.130 | 206,398 | -0.04(-1.84%) |
Nov 18, 2009 | 2.240 | 2.240 | 2.130 | 2.170 | 202,366 | -0.02(-0.91%) |
Nov 17, 2009 | 2.160 | 2.220 | 2.150 | 2.190 | 126,936 | +0.02(+0.92%) |
Nov 16, 2009 | 2.150 | 2.210 | 2.105 | 2.170 | 160,977 | +0.05(+2.36%) |
Nov 13, 2009 | 2.050 | 2.120 | 2.000 | 2.120 | 147,232 | +0.12(+6.00%) |
Nov 12, 2009 | 2.190 | 2.200 | 2.000 | 2.000 | 196,911 | -0.20(-9.09%) |
Nov 11, 2009 | 2.260 | 2.265 | 2.170 | 2.200 | 151,514 | -0.03(-1.35%) |
Nov 10, 2009 | 2.220 | 2.270 | 2.220 | 2.230 | 136,160 | -0.02(-0.89%) |
Nov 09, 2009 | 2.290 | 2.294 | 2.200 | 2.250 | 232,599 | -0.02(-0.88%) |
Nov 06, 2009 | 2.120 | 2.290 | 2.120 | 2.270 | 258,399 | +0.12(+5.58%) |
Nov 05, 2009 | 2.130 | 2.260 | 2.130 | 2.150 | 112,416 | +0.05(+2.38%) |
Nov 04, 2009 | 2.110 | 2.180 | 2.090 | 2.100 | 203,573 | +0.03(+1.45%) |
Nov 03, 2009 | 2.140 | 2.140 | 2.000 | 2.070 | 217,239 | -0.11(-5.05%) |
Nov 02, 2009 | 2.230 | 2.250 | 2.130 | 2.180 | 195,353 | -0.04(-1.80%) |
Oct 30, 2009 | 2.310 | 2.310 | 2.160 | 2.220 | 235,334 | -0.10(-4.31%) |
Oct 29, 2009 | 2.300 | 2.420 | 2.280 | 2.320 | 147,937 | +0.04(+1.75%) |
Oct 28, 2009 | 2.480 | 2.520 | 2.210 | 2.280 | 171,259 | -0.20(-8.06%) |
Oct 27, 2009 | 2.490 | 2.540 | 2.460 | 2.480 | 78,930 | -0.01(-0.40%) |
Oct 26, 2009 | 2.620 | 2.680 | 2.480 | 2.490 | 171,919 | -0.13(-4.96%) |
Oct 23, 2009 | 2.660 | 2.800 | 2.620 | 2.620 | 137,145 | -0.12(-4.38%) |
Oct 22, 2009 | 2.720 | 2.750 | 2.660 | 2.740 | 113,431 | +0.01(+0.37%) |
Oct 21, 2009 | 2.770 | 2.900 | 2.710 | 2.730 | 141,698 | -0.05(-1.80%) |
Oct 20, 2009 | 2.810 | 2.860 | 2.780 | 2.780 | 101,176 | -0.07(-2.46%) |
Oct 19, 2009 | 2.890 | 3.000 | 2.841 | 2.850 | 124,366 | -0.02(-0.70%) |
Oct 16, 2009 | 2.930 | 3.000 | 2.870 | 2.870 | 125,079 | -0.10(-3.37%) |
Oct 15, 2009 | 2.960 | 2.990 | 2.930 | 2.970 | 65,489 | -0.03(-1.00%) |
Oct 14, 2009 | 2.980 | 3.020 | 2.940 | 3.000 | 103,445 | +0.06(+2.04%) |
Oct 13, 2009 | 2.940 | 2.950 | 2.870 | 2.940 | 40,921 | -0.01(-0.34%) |
Oct 12, 2009 | 2.980 | 3.000 | 2.950 | 2.950 | 33,898 | -0.04(-1.34%) |
Oct 09, 2009 | 2.870 | 3.095 | 2.870 | 2.990 | 122,038 | +0.10(+3.46%) |
Oct 08, 2009 | 2.970 | 3.000 | 2.890 | 2.890 | 104,085 | -0.04(-1.37%) |
Oct 07, 2009 | 2.900 | 2.980 | 2.860 | 2.930 | 50,731 | +0.02(+0.69%) |
Oct 06, 2009 | 2.880 | 2.960 | 2.860 | 2.910 | 95,608 | +0.06(+2.11%) |
Oct 05, 2009 | 2.850 | 2.900 | 2.800 | 2.850 | 103,380 | +0.03(+1.06%) |
Oct 02, 2009 | 2.950 | 2.950 | 2.820 | 2.820 | 239,699 | -0.10(-3.42%) |