Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.896 | 2.905 | 2.879 | 2.882 | 357,249 | -0.01(-0.20%) |
Nov 27, 2009 | 2.871 | 2.896 | 2.865 | 2.888 | 150,408 | -0.03(-0.87%) |
Nov 25, 2009 | 2.910 | 2.916 | 2.891 | 2.913 | 312,940 | +0.02(+0.78%) |
Nov 24, 2009 | 2.888 | 2.891 | 2.877 | 2.891 | 276,755 | +0.02(+0.59%) |
Nov 23, 2009 | 2.896 | 2.899 | 2.871 | 2.874 | 525,497 | +0.01(+0.49%) |
Nov 20, 2009 | 2.843 | 2.862 | 2.834 | 2.860 | 433,230 | +0.01(+0.40%) |
Nov 19, 2009 | 2.877 | 2.877 | 2.840 | 2.848 | 365,086 | -0.02(-0.59%) |
Nov 18, 2009 | 2.882 | 2.888 | 2.862 | 2.865 | 341,655 | -0.01(-0.39%) |
Nov 17, 2009 | 2.882 | 2.888 | 2.865 | 2.877 | 492,234 | +0.00(+0.00%) |
Nov 16, 2009 | 2.885 | 2.899 | 2.865 | 2.877 | 424,812 | +0.00(+0.00%) |
Nov 13, 2009 | 2.871 | 2.879 | 2.854 | 2.877 | 438,375 | +0.01(+0.39%) |
Nov 12, 2009 | 2.868 | 2.888 | 2.851 | 2.865 | 398,126 | -0.00(-0.10%) |
Nov 11, 2009 | 2.871 | 2.882 | 2.857 | 2.868 | 426,883 | -0.00(-0.10%) |
Nov 10, 2009 | 2.899 | 2.899 | 2.865 | 2.871 | 312,259 | -0.04(-1.26%) |
Nov 09, 2009 | 2.857 | 2.908 | 2.848 | 2.908 | 465,260 | +0.07(+2.49%) |
Nov 06, 2009 | 2.831 | 2.837 | 2.809 | 2.837 | 184,041 | +0.01(+0.20%) |
Nov 05, 2009 | 2.843 | 2.848 | 2.803 | 2.831 | 525,508 | +0.01(+0.40%) |
Nov 04, 2009 | 2.815 | 2.823 | 2.792 | 2.820 | 362,568 | +0.03(+1.11%) |
Nov 03, 2009 | 2.769 | 2.789 | 2.750 | 2.789 | 258,472 | +0.02(+0.71%) |
Nov 02, 2009 | 2.747 | 2.781 | 2.730 | 2.769 | 527,937 | +0.04(+1.34%) |
Oct 30, 2009 | 2.823 | 2.826 | 2.721 | 2.733 | 457,842 | -0.07(-2.61%) |
Oct 29, 2009 | 2.696 | 2.815 | 2.671 | 2.806 | 489,624 | +0.07(+2.47%) |
Oct 28, 2009 | 2.888 | 2.902 | 2.733 | 2.738 | 1,011,530 | -0.15(-5.18%) |
Oct 27, 2009 | 2.871 | 2.888 | 2.868 | 2.888 | 306,809 | +0.01(+0.39%) |
Oct 26, 2009 | 2.905 | 2.916 | 2.871 | 2.877 | 325,446 | -0.02(-0.58%) |
Oct 23, 2009 | 2.899 | 2.905 | 2.888 | 2.894 | 378,528 | +0.00(+0.10%) |
Oct 22, 2009 | 2.896 | 2.908 | 2.877 | 2.891 | 528,614 | +0.01(+0.20%) |
Oct 21, 2009 | 2.868 | 2.896 | 2.868 | 2.885 | 364,143 | +0.03(+0.89%) |
Oct 20, 2009 | 2.874 | 2.879 | 2.860 | 2.860 | 437,939 | -0.01(-0.39%) |
Oct 19, 2009 | 2.896 | 2.899 | 2.868 | 2.871 | 437,496 | -0.01(-0.49%) |
Oct 16, 2009 | 2.894 | 2.894 | 2.874 | 2.885 | 543,280 | +0.00(+0.10%) |
Oct 15, 2009 | 2.925 | 2.925 | 2.854 | 2.882 | 535,908 | -0.05(-1.64%) |
Oct 14, 2009 | 2.933 | 2.933 | 2.899 | 2.930 | 567,385 | +0.03(+1.17%) |
Oct 13, 2009 | 2.894 | 2.905 | 2.874 | 2.896 | 413,898 | -0.03(-1.15%) |
Oct 12, 2009 | 2.894 | 2.941 | 2.886 | 2.930 | 964,132 | +0.03(+0.87%) |
Oct 09, 2009 | 2.871 | 2.905 | 2.871 | 2.905 | 673,225 | +0.03(+0.88%) |
Oct 08, 2009 | 2.860 | 2.879 | 2.843 | 2.879 | 807,564 | +0.05(+1.59%) |
Oct 07, 2009 | 2.826 | 2.840 | 2.812 | 2.834 | 554,003 | +0.01(+0.30%) |
Oct 06, 2009 | 2.792 | 2.826 | 2.792 | 2.826 | 590,968 | +0.04(+1.52%) |
Oct 05, 2009 | 2.744 | 2.784 | 2.744 | 2.784 | 433,408 | +0.03(+1.23%) |
Oct 02, 2009 | 2.738 | 2.758 | 2.733 | 2.750 | 457,016 | -0.02(-0.71%) |
Oct 01, 2009 | 2.789 | 2.798 | 2.767 | 2.769 | 404,753 | -0.02(-0.71%) |
Sep 30, 2009 | 2.812 | 2.812 | 2.778 | 2.789 | 491,617 | -0.00(-0.10%) |
Sep 29, 2009 | 2.798 | 2.809 | 2.792 | 2.792 | 368,444 | -0.01(-0.40%) |
Sep 28, 2009 | 2.784 | 2.815 | 2.778 | 2.803 | 407,544 | +0.03(+0.91%) |
Sep 25, 2009 | 2.741 | 2.778 | 2.741 | 2.778 | 445,666 | +0.02(+0.61%) |
Sep 24, 2009 | 2.786 | 2.795 | 2.758 | 2.761 | 501,556 | -0.02(-0.81%) |
Sep 23, 2009 | 2.750 | 2.784 | 2.747 | 2.784 | 465,693 | +0.03(+1.02%) |
Sep 22, 2009 | 2.747 | 2.755 | 2.736 | 2.755 | 738,519 | +0.02(+0.83%) |
Sep 21, 2009 | 2.752 | 2.752 | 2.733 | 2.733 | 358,753 | -0.01(-0.51%) |
Sep 18, 2009 | 2.761 | 2.761 | 2.736 | 2.747 | 573,086 | +0.01(+0.21%) |
Sep 17, 2009 | 2.747 | 2.761 | 2.716 | 2.741 | 390,651 | +0.00(+0.15%) |
Sep 16, 2009 | 2.744 | 2.745 | 2.727 | 2.737 | 994,662 | +0.02(+0.78%) |
Sep 15, 2009 | 2.705 | 2.722 | 2.705 | 2.716 | 621,995 | +0.02(+0.73%) |
Sep 14, 2009 | 2.679 | 2.702 | 2.676 | 2.696 | 634,455 | +0.01(+0.31%) |
Sep 11, 2009 | 2.679 | 2.707 | 2.679 | 2.688 | 412,342 | +0.00(+0.00%) |
Sep 10, 2009 | 2.676 | 2.696 | 2.674 | 2.688 | 408,973 | +0.02(+0.63%) |
Sep 09, 2009 | 2.654 | 2.676 | 2.654 | 2.671 | 407,055 | +0.01(+0.21%) |
Sep 08, 2009 | 2.665 | 2.682 | 2.659 | 2.665 | 393,839 | +0.00(+0.00%) |
Sep 04, 2009 | 2.637 | 2.665 | 2.631 | 2.665 | 488,177 | +0.03(+1.07%) |
Sep 03, 2009 | 2.611 | 2.643 | 2.609 | 2.637 | 413,473 | +0.03(+1.08%) |
Sep 02, 2009 | 2.628 | 2.631 | 2.606 | 2.609 | 523,349 | -0.03(-0.96%) |