Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 2.358 | 2.358 | 2.358 | 2.358 | 981,652 | +0.03(+1.08%) |
Dec 30, 2009 | 2.308 | 2.333 | 2.308 | 2.333 | 777,966 | +0.00(+0.13%) |
Dec 29, 2009 | 2.349 | 2.362 | 2.327 | 2.330 | 795,633 | -0.03(-1.46%) |
Dec 28, 2009 | 2.384 | 2.393 | 2.355 | 2.365 | 779,427 | -0.00(-0.01%) |
Dec 24, 2009 | 2.336 | 2.374 | 2.333 | 2.365 | 809,747 | +0.04(+1.77%) |
Dec 23, 2009 | 2.324 | 2.340 | 2.273 | 2.324 | 658,043 | +0.05(+2.36%) |
Dec 22, 2009 | 2.258 | 2.277 | 2.248 | 2.270 | 981,820 | +0.01(+0.56%) |
Dec 21, 2009 | 2.264 | 2.276 | 2.251 | 2.258 | 663,388 | +0.00(+0.14%) |
Dec 18, 2009 | 2.255 | 2.258 | 2.251 | 2.255 | 610,228 | -0.01(-0.42%) |
Dec 17, 2009 | 2.236 | 2.264 | 2.236 | 2.264 | 686,156 | +0.00(+0.14%) |
Dec 16, 2009 | 2.258 | 2.267 | 2.248 | 2.261 | 693,908 | +0.00(+0.00%) |
Dec 15, 2009 | 2.245 | 2.266 | 2.242 | 2.261 | 721,322 | +0.01(+0.28%) |
Dec 14, 2009 | 2.251 | 2.267 | 2.247 | 2.255 | 821,418 | +0.00(+0.00%) |
Dec 11, 2009 | 2.273 | 2.280 | 2.248 | 2.255 | 1,091,482 | -0.04(-1.78%) |
Dec 10, 2009 | 2.299 | 2.327 | 2.295 | 2.295 | 1,279,384 | -0.01(-0.41%) |
Dec 09, 2009 | 2.286 | 2.321 | 2.286 | 2.305 | 1,136,001 | +0.00(+0.14%) |
Dec 08, 2009 | 2.283 | 2.311 | 2.248 | 2.302 | 890,924 | +0.01(+0.27%) |
Dec 07, 2009 | 2.261 | 2.295 | 2.258 | 2.295 | 784,693 | +0.04(+1.67%) |
Dec 04, 2009 | 2.277 | 2.283 | 2.258 | 2.258 | 642,647 | +0.00(+0.00%) |
Dec 03, 2009 | 2.248 | 2.277 | 2.248 | 2.258 | 667,615 | +0.00(+0.14%) |
Dec 02, 2009 | 2.232 | 2.258 | 2.229 | 2.255 | 838,650 | +0.03(+1.56%) |
Dec 01, 2009 | 2.217 | 2.226 | 2.217 | 2.220 | 492,626 | +0.02(+0.71%) |
Nov 30, 2009 | 2.210 | 2.223 | 2.198 | 2.204 | 479,856 | -0.01(-0.57%) |
Nov 27, 2009 | 2.163 | 2.220 | 2.163 | 2.217 | 338,290 | -0.01(-0.42%) |
Nov 25, 2009 | 2.182 | 2.236 | 2.182 | 2.226 | 539,724 | +0.01(+0.28%) |
Nov 24, 2009 | 2.223 | 2.229 | 2.210 | 2.220 | 718,765 | -0.00(-0.14%) |
Nov 23, 2009 | 2.232 | 2.232 | 2.201 | 2.223 | 716,628 | +0.03(+1.29%) |
Nov 20, 2009 | 2.179 | 2.204 | 2.179 | 2.195 | 669,444 | +0.00(+0.14%) |
Nov 19, 2009 | 2.204 | 2.210 | 2.188 | 2.192 | 551,935 | -0.03(-1.14%) |
Nov 18, 2009 | 2.192 | 2.220 | 2.192 | 2.217 | 519,284 | +0.01(+0.43%) |
Nov 17, 2009 | 2.204 | 2.214 | 2.198 | 2.207 | 1,031,382 | +0.01(+0.29%) |
Nov 16, 2009 | 2.204 | 2.214 | 2.198 | 2.201 | 915,093 | +0.00(+0.00%) |
Nov 13, 2009 | 2.182 | 2.204 | 2.176 | 2.201 | 570,698 | +0.02(+0.87%) |
Nov 12, 2009 | 2.198 | 2.214 | 2.182 | 2.182 | 499,693 | -0.02(-0.86%) |
Nov 11, 2009 | 2.220 | 2.223 | 2.201 | 2.201 | 733,835 | -0.01(-0.47%) |
Nov 10, 2009 | 2.207 | 2.220 | 2.195 | 2.211 | 947,915 | +0.02(+0.91%) |
Nov 09, 2009 | 2.176 | 2.195 | 2.170 | 2.192 | 815,416 | +0.03(+1.61%) |
Nov 06, 2009 | 2.107 | 2.160 | 2.107 | 2.157 | 469,071 | +0.02(+0.88%) |
Nov 05, 2009 | 2.144 | 2.163 | 2.125 | 2.138 | 1,041,221 | +0.00(+0.15%) |
Nov 04, 2009 | 2.132 | 2.166 | 2.113 | 2.135 | 1,152,512 | +0.03(+1.19%) |
Nov 03, 2009 | 2.088 | 2.119 | 2.075 | 2.110 | 681,808 | +0.00(+0.18%) |
Nov 02, 2009 | 2.075 | 2.119 | 2.072 | 2.106 | 860,255 | +0.02(+1.03%) |
Oct 30, 2009 | 2.154 | 2.170 | 2.066 | 2.084 | 1,591,356 | -0.08(-3.78%) |
Oct 29, 2009 | 2.154 | 2.192 | 2.151 | 2.166 | 872,682 | +0.03(+1.48%) |
Oct 28, 2009 | 2.188 | 2.204 | 2.125 | 2.135 | 989,369 | -0.07(-3.00%) |
Oct 27, 2009 | 2.198 | 2.220 | 2.195 | 2.201 | 620,381 | +0.00(+0.14%) |
Oct 26, 2009 | 2.220 | 2.229 | 2.195 | 2.198 | 811,252 | -0.02(-0.99%) |
Oct 23, 2009 | 2.226 | 2.236 | 2.220 | 2.220 | 726,616 | +0.00(+0.00%) |
Oct 22, 2009 | 2.204 | 2.226 | 2.197 | 2.220 | 917,690 | +0.02(+0.71%) |
Oct 21, 2009 | 2.210 | 2.229 | 2.195 | 2.204 | 631,137 | -0.00(-0.14%) |
Oct 20, 2009 | 2.215 | 2.220 | 2.198 | 2.207 | 732,739 | +0.00(+0.14%) |
Oct 19, 2009 | 2.195 | 2.232 | 2.195 | 2.204 | 697,528 | +0.00(+0.00%) |
Oct 16, 2009 | 2.179 | 2.214 | 2.173 | 2.204 | 671,112 | +0.01(+0.43%) |
Oct 15, 2009 | 2.163 | 2.207 | 2.163 | 2.195 | 616,332 | +0.01(+0.58%) |
Oct 14, 2009 | 2.179 | 2.207 | 2.179 | 2.182 | 1,099,501 | +0.02(+0.73%) |
Oct 13, 2009 | 2.173 | 2.185 | 2.166 | 2.166 | 795,208 | -0.02(-1.01%) |
Oct 12, 2009 | 2.204 | 2.214 | 2.182 | 2.188 | 1,133,063 | -0.02(-0.71%) |
Oct 09, 2009 | 2.176 | 2.223 | 2.176 | 2.204 | 990,027 | +0.02(+0.86%) |
Oct 08, 2009 | 2.176 | 2.201 | 2.173 | 2.185 | 585,879 | +0.03(+1.17%) |
Oct 07, 2009 | 2.138 | 2.166 | 2.138 | 2.160 | 637,391 | +0.02(+1.03%) |
Oct 06, 2009 | 2.160 | 2.176 | 2.135 | 2.138 | 882,369 | -0.02(-0.73%) |
Oct 05, 2009 | 2.129 | 2.160 | 2.125 | 2.154 | 562,139 | +0.03(+1.33%) |
Oct 02, 2009 | 2.122 | 2.132 | 2.088 | 2.125 | 892,652 | -0.03(-1.17%) |