Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 2.806 | 2.737 | 2.737 | 2.737 | 5,478 | +0.12(+4.69%) |
Dec 30, 2009 | 2.607 | 2.614 | 2.599 | 2.614 | 1,956 | +0.07(+2.71%) |
Dec 29, 2009 | 2.622 | 2.645 | 2.545 | 2.545 | 4,664 | -0.10(-3.77%) |
Dec 28, 2009 | 2.706 | 2.706 | 2.568 | 2.645 | 9,255 | -0.12(-4.43%) |
Dec 23, 2009 | 2.607 | 2.768 | 2.768 | 2.768 | 391 | +0.18(+6.80%) |
Dec 22, 2009 | 2.898 | 2.898 | 2.584 | 2.591 | 2,316 | -0.34(-11.52%) |
Dec 21, 2009 | 2.668 | 3.105 | 2.607 | 2.929 | 3,289 | +0.28(+10.72%) |
Dec 18, 2009 | 3.036 | 3.082 | 2.645 | 2.645 | 28,641 | -0.21(-7.26%) |
Dec 17, 2009 | 2.714 | 3.067 | 2.384 | 2.852 | 15,454 | -0.20(-6.53%) |
Dec 16, 2009 | 3.067 | 3.067 | 2.875 | 3.051 | 4,582 | -0.02(-0.50%) |
Dec 15, 2009 | 2.952 | 3.289 | 2.913 | 3.067 | 8,965 | +0.09(+2.96%) |
Dec 14, 2009 | 3.067 | 3.105 | 2.814 | 2.979 | 3,508 | -0.10(-3.12%) |
Dec 11, 2009 | 3.128 | 3.140 | 2.844 | 3.074 | 20,804 | -0.26(-7.82%) |
Dec 10, 2009 | 3.220 | 3.335 | 3.105 | 3.335 | 1,493 | +0.15(+4.57%) |
Dec 09, 2009 | 3.320 | 3.320 | 3.097 | 3.189 | 2,711 | -0.15(-4.37%) |
Dec 08, 2009 | 3.105 | 3.335 | 3.105 | 3.335 | 1,696 | +0.27(+8.75%) |
Dec 07, 2009 | 3.159 | 3.159 | 3.067 | 3.067 | 373 | -0.15(-4.76%) |
Dec 04, 2009 | 3.028 | 3.220 | 3.013 | 3.220 | 4,428 | +0.23(+7.69%) |
Dec 03, 2009 | 3.051 | 3.051 | 2.975 | 2.990 | 2,169 | -0.06(-2.01%) |
Dec 02, 2009 | 3.051 | 3.051 | 3.051 | 3.051 | 130 | -0.02(-0.50%) |
Dec 01, 2009 | 2.798 | 3.220 | 2.798 | 3.067 | 12,937 | +0.29(+10.50%) |
Nov 30, 2009 | 2.760 | 3.068 | 2.729 | 2.775 | 4,743 | -0.48(-14.62%) |
Nov 27, 2009 | 2.952 | 3.450 | 2.944 | 3.251 | 12,094 | +0.18(+6.00%) |
Nov 25, 2009 | 2.411 | 3.067 | 2.411 | 3.067 | 11,698 | +0.69(+29.03%) |
Nov 24, 2009 | 2.446 | 2.699 | 2.177 | 2.377 | 12,514 | -0.08(-3.13%) |
Nov 23, 2009 | 2.768 | 2.768 | 2.453 | 2.453 | 6,010 | -0.31(-11.11%) |
Nov 20, 2009 | 2.699 | 2.760 | 2.503 | 2.760 | 1,203 | +0.15(+5.88%) |
Nov 19, 2009 | 2.768 | 2.768 | 2.607 | 2.607 | 1,695 | -0.17(-6.08%) |
Nov 18, 2009 | 2.653 | 2.775 | 2.513 | 2.775 | 4,822 | +0.13(+4.93%) |
Nov 17, 2009 | 2.760 | 2.760 | 2.568 | 2.645 | 703 | -0.15(-5.48%) |
Nov 16, 2009 | 2.798 | 2.798 | 2.798 | 2.798 | 352 | +0.03(+1.11%) |
Nov 13, 2009 | 2.722 | 2.848 | 2.492 | 2.768 | 5,985 | +0.05(+1.69%) |
Nov 12, 2009 | 2.453 | 2.873 | 2.453 | 2.722 | 4,527 | +0.07(+2.60%) |
Nov 11, 2009 | 2.637 | 2.737 | 2.530 | 2.653 | 3,586 | +0.05(+1.76%) |
Nov 10, 2009 | 2.614 | 2.615 | 2.607 | 2.607 | 782 | -0.20(-7.10%) |
Nov 09, 2009 | 2.637 | 2.806 | 2.637 | 2.806 | 391 | +0.20(+7.64%) |
Nov 06, 2009 | 2.691 | 2.691 | 2.607 | 2.607 | 782 | -0.09(-3.41%) |
Nov 05, 2009 | 2.737 | 2.737 | 2.691 | 2.699 | 913 | -0.02(-0.85%) |
Nov 04, 2009 | 2.607 | 2.729 | 2.530 | 2.722 | 4,558 | +0.12(+4.41%) |
Nov 03, 2009 | 2.607 | 2.607 | 2.607 | 2.607 | 693 | -0.05(-1.73%) |
Nov 02, 2009 | 2.607 | 2.653 | 2.607 | 2.653 | 2,589 | +0.04(+1.47%) |
Oct 30, 2009 | 2.683 | 2.683 | 2.607 | 2.614 | 10,807 | -0.08(-3.13%) |
Oct 29, 2009 | 2.676 | 2.737 | 2.676 | 2.699 | 6,123 | +0.08(+3.23%) |
Oct 28, 2009 | 2.814 | 2.829 | 2.614 | 2.614 | 652 | -0.22(-7.84%) |
Oct 27, 2009 | 2.714 | 2.837 | 2.714 | 2.837 | 735 | +0.15(+5.41%) |
Oct 26, 2009 | 2.806 | 2.829 | 2.691 | 2.691 | 391 | -0.12(-4.36%) |
Oct 23, 2009 | 2.814 | 2.814 | 2.622 | 2.814 | 1,434 | +0.24(+9.23%) |
Oct 22, 2009 | 2.806 | 2.829 | 2.576 | 2.576 | 1,086 | -0.25(-8.94%) |
Oct 21, 2009 | 2.714 | 2.829 | 2.530 | 2.829 | 8,740 | +0.12(+4.53%) |
Oct 20, 2009 | 2.553 | 2.706 | 2.553 | 2.706 | 313 | +0.18(+6.97%) |
Oct 19, 2009 | 2.545 | 2.545 | 2.530 | 2.530 | 1,957 | +0.00(+0.00%) |
Oct 16, 2009 | 2.668 | 2.676 | 2.530 | 2.530 | 817 | -0.24(-8.59%) |
Oct 15, 2009 | 2.768 | 2.768 | 2.645 | 2.768 | 2,673 | +0.05(+1.69%) |
Oct 14, 2009 | 2.668 | 2.783 | 2.607 | 2.722 | 2,024 | +0.10(+3.80%) |
Oct 13, 2009 | 2.645 | 2.645 | 2.622 | 2.622 | 260 | -0.02(-0.58%) |
Oct 12, 2009 | 2.668 | 2.699 | 2.637 | 2.637 | 1,565 | -0.07(-2.55%) |
Oct 09, 2009 | 2.645 | 2.706 | 2.645 | 2.706 | 2,086 | +0.05(+1.73%) |
Oct 08, 2009 | 2.714 | 2.714 | 2.498 | 2.660 | 652 | +0.00(+0.00%) |
Oct 07, 2009 | 2.538 | 2.714 | 2.499 | 2.660 | 7,199 | +0.21(+8.44%) |
Oct 06, 2009 | 2.346 | 2.798 | 2.346 | 2.453 | 7,000 | -0.35(-12.33%) |
Oct 05, 2009 | 2.714 | 2.829 | 2.492 | 2.798 | 6,391 | +0.15(+5.49%) |
Oct 02, 2009 | 2.645 | 2.722 | 2.461 | 2.653 | 6,011 | -0.03(-1.16%) |