Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.085 | 3.008 | 3.008 | 3.008 | 22,692 | -0.08(-2.60%) |
Dec 30, 2009 | 3.088 | 3.116 | 3.075 | 3.088 | 10,295 | +0.03(+1.11%) |
Dec 29, 2009 | 3.080 | 3.165 | 3.020 | 3.054 | 20,818 | +0.08(+2.59%) |
Dec 28, 2009 | 2.966 | 2.977 | 2.964 | 2.977 | 2,593 | -0.08(-2.55%) |
Dec 23, 2009 | 3.055 | 3.055 | 3.055 | 3.055 | 0 | +0.03(+1.05%) |
Dec 22, 2009 | 2.961 | 3.023 | 2.961 | 3.023 | 648 | -0.16(-4.90%) |
Dec 21, 2009 | 3.122 | 3.179 | 2.931 | 3.179 | 1,231 | +0.06(+1.93%) |
Dec 18, 2009 | 3.196 | 3.211 | 3.057 | 3.119 | 20,581 | +0.00(+0.10%) |
Dec 17, 2009 | 3.011 | 3.153 | 3.011 | 3.116 | 2,917 | +0.14(+4.77%) |
Dec 16, 2009 | 3.156 | 3.156 | 2.937 | 2.974 | 4,862 | -0.11(-3.60%) |
Dec 15, 2009 | 3.014 | 3.239 | 3.014 | 3.085 | 16,990 | -0.12(-3.85%) |
Dec 14, 2009 | 3.236 | 3.245 | 3.199 | 3.208 | 15,751 | -0.03(-0.95%) |
Dec 11, 2009 | 3.239 | 3.239 | 3.094 | 3.239 | 7,751 | +0.03(+0.96%) |
Dec 10, 2009 | 2.900 | 3.347 | 2.900 | 3.208 | 9,757 | -0.10(-3.12%) |
Dec 09, 2009 | 2.992 | 3.319 | 2.992 | 3.311 | 27,947 | +0.07(+2.24%) |
Dec 08, 2009 | 3.239 | 3.239 | 3.116 | 3.239 | 34,670 | -0.08(-2.33%) |
Dec 07, 2009 | 3.248 | 3.316 | 3.248 | 3.316 | 1,562 | +0.06(+1.90%) |
Dec 04, 2009 | 3.224 | 3.332 | 3.145 | 3.254 | 62,251 | +0.02(+0.67%) |
Dec 03, 2009 | 3.233 | 3.233 | 3.233 | 3.233 | 648 | +0.12(+3.76%) |
Dec 02, 2009 | 3.085 | 3.116 | 3.020 | 3.116 | 8,642 | +0.10(+3.48%) |
Dec 01, 2009 | 3.131 | 3.216 | 3.008 | 3.011 | 5,987 | -0.07(-2.40%) |
Nov 30, 2009 | 3.085 | 3.254 | 3.085 | 3.085 | 24,789 | +0.09(+2.88%) |
Nov 27, 2009 | 2.838 | 2.998 | 2.838 | 2.998 | 972 | -0.05(-1.72%) |
Nov 25, 2009 | 3.042 | 3.051 | 2.903 | 3.051 | 6,324 | +0.00(+0.00%) |
Nov 24, 2009 | 2.826 | 3.131 | 2.742 | 3.051 | 16,370 | +0.27(+9.89%) |
Nov 23, 2009 | 3.134 | 3.288 | 2.776 | 2.776 | 237,841 | -0.10(-3.33%) |
Nov 20, 2009 | 2.853 | 3.150 | 2.853 | 2.872 | 6,538 | -0.06(-2.00%) |
Nov 19, 2009 | 2.724 | 2.931 | 2.699 | 2.931 | 33,733 | +0.23(+8.70%) |
Nov 18, 2009 | 2.807 | 2.807 | 2.696 | 2.696 | 6,710 | -0.11(-3.96%) |
Nov 17, 2009 | 2.764 | 2.807 | 2.758 | 2.807 | 7,780 | +0.05(+1.79%) |
Nov 16, 2009 | 2.745 | 2.819 | 2.745 | 2.758 | 294,050 | -0.03(-1.00%) |
Nov 13, 2009 | 2.782 | 2.807 | 2.749 | 2.786 | 16,879 | +0.00(+0.11%) |
Nov 12, 2009 | 2.786 | 2.807 | 2.782 | 2.782 | 47,200 | +0.01(+0.22%) |
Nov 11, 2009 | 2.769 | 2.776 | 2.767 | 2.776 | 1,458 | +0.15(+5.88%) |
Nov 10, 2009 | 2.807 | 2.807 | 2.622 | 2.622 | 5,802 | -0.14(-4.92%) |
Nov 09, 2009 | 2.835 | 2.835 | 2.758 | 2.758 | 6,272 | -0.03(-1.22%) |
Nov 06, 2009 | 2.792 | 2.792 | 2.792 | 2.792 | 479 | -0.02(-0.55%) |
Nov 04, 2009 | 2.807 | 2.807 | 2.807 | 2.807 | 0 | +0.00(+0.00%) |
Nov 03, 2009 | 2.745 | 2.807 | 2.745 | 2.807 | 5,079 | +0.06(+2.25%) |
Nov 02, 2009 | 2.705 | 2.745 | 2.705 | 2.745 | 2,914 | +0.03(+1.14%) |
Oct 30, 2009 | 2.761 | 2.792 | 2.715 | 2.715 | 6,152 | -0.02(-0.57%) |
Oct 29, 2009 | 2.730 | 2.730 | 2.730 | 2.730 | 1,653 | -0.04(-1.34%) |
Oct 28, 2009 | 2.758 | 2.767 | 2.758 | 2.767 | 3,825 | +0.01(+0.34%) |
Oct 27, 2009 | 2.739 | 2.767 | 2.739 | 2.758 | 3,890 | +0.27(+10.64%) |
Oct 26, 2009 | 2.756 | 2.756 | 2.492 | 2.493 | 1,539 | -0.19(-7.13%) |
Oct 23, 2009 | 2.745 | 2.745 | 2.684 | 2.684 | 2,940 | -0.05(-1.92%) |
Oct 22, 2009 | 2.696 | 2.745 | 2.628 | 2.736 | 43,974 | +0.26(+10.46%) |
Oct 21, 2009 | 2.622 | 2.622 | 2.477 | 2.477 | 1,925 | -0.14(-5.31%) |
Oct 20, 2009 | 2.616 | 2.616 | 2.616 | 2.616 | 324 | +0.02(+0.95%) |
Oct 19, 2009 | 2.619 | 2.637 | 2.474 | 2.591 | 7,141 | +0.03(+1.20%) |
Oct 16, 2009 | 2.653 | 2.653 | 2.545 | 2.560 | 14,474 | -0.06(-2.35%) |
Oct 15, 2009 | 2.619 | 2.622 | 2.619 | 2.622 | 972 | +0.11(+4.20%) |
Oct 14, 2009 | 2.508 | 2.608 | 2.508 | 2.516 | 3,092 | -0.01(-0.52%) |
Oct 13, 2009 | 2.597 | 2.597 | 2.529 | 2.529 | 972 | +0.04(+1.61%) |
Oct 12, 2009 | 2.622 | 2.637 | 2.489 | 2.489 | 7,067 | -0.13(-4.95%) |
Oct 09, 2009 | 2.591 | 2.619 | 2.591 | 2.619 | 1,970 | +0.09(+3.54%) |
Oct 08, 2009 | 2.588 | 2.591 | 2.529 | 2.529 | 3,092 | +0.07(+2.68%) |
Oct 07, 2009 | 2.594 | 2.594 | 2.425 | 2.463 | 4,814 | -0.08(-3.20%) |
Oct 06, 2009 | 2.529 | 2.545 | 2.529 | 2.545 | 2,593 | -0.08(-2.94%) |
Oct 05, 2009 | 2.619 | 2.702 | 2.539 | 2.622 | 21,632 | +0.25(+10.39%) |
Oct 02, 2009 | 2.375 | 2.375 | 2.354 | 2.375 | 4,376 | +0.00(+0.06%) |