Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.469 | 2.512 | 2.445 | 2.451 | 1,007,768 | -0.02(-0.77%) |
Nov 27, 2009 | 2.451 | 2.477 | 2.451 | 2.470 | 232,761 | -0.04(-1.40%) |
Nov 25, 2009 | 2.529 | 2.537 | 2.488 | 2.505 | 502,558 | -0.05(-1.81%) |
Nov 24, 2009 | 2.590 | 2.711 | 2.534 | 2.552 | 968,647 | +0.00(+0.00%) |
Nov 23, 2009 | 2.548 | 2.583 | 2.532 | 2.552 | 1,347,041 | +0.03(+1.26%) |
Nov 20, 2009 | 2.534 | 2.534 | 2.482 | 2.520 | 1,006,681 | +0.03(+1.22%) |
Nov 19, 2009 | 2.537 | 2.558 | 2.475 | 2.490 | 502,558 | -0.06(-2.37%) |
Nov 18, 2009 | 2.560 | 2.566 | 2.517 | 2.550 | 790,498 | +0.01(+0.50%) |
Nov 17, 2009 | 2.563 | 2.607 | 2.515 | 2.537 | 1,177,693 | -0.03(-0.99%) |
Nov 16, 2009 | 2.475 | 2.574 | 2.412 | 2.563 | 989,687 | +0.14(+5.85%) |
Nov 13, 2009 | 2.427 | 2.435 | 2.412 | 2.421 | 951,723 | +0.00(+0.07%) |
Nov 12, 2009 | 2.428 | 2.428 | 2.412 | 2.419 | 577,431 | -0.01(-0.46%) |
Nov 11, 2009 | 2.435 | 2.451 | 2.388 | 2.431 | 680,230 | +0.00(+0.20%) |
Nov 10, 2009 | 2.413 | 2.467 | 2.413 | 2.426 | 1,770,674 | +0.01(+0.59%) |
Nov 09, 2009 | 2.362 | 2.419 | 2.362 | 2.412 | 662,602 | +0.07(+3.13%) |
Nov 06, 2009 | 2.335 | 2.351 | 2.311 | 2.338 | 1,462,750 | -0.00(-0.20%) |
Nov 05, 2009 | 2.396 | 2.396 | 2.328 | 2.343 | 1,466,852 | +0.00(+0.14%) |
Nov 04, 2009 | 2.364 | 2.372 | 2.334 | 2.340 | 1,475,132 | -0.00(-0.14%) |
Nov 03, 2009 | 2.326 | 2.356 | 2.291 | 2.343 | 2,941,671 | +0.02(+0.82%) |
Nov 02, 2009 | 2.383 | 2.383 | 2.306 | 2.324 | 3,405,210 | +0.02(+0.69%) |
Oct 30, 2009 | 2.435 | 2.604 | 2.270 | 2.308 | 8,456,742 | -0.32(-12.12%) |
Oct 29, 2009 | 2.704 | 2.706 | 2.567 | 2.626 | 560,519 | +0.00(+0.00%) |
Oct 28, 2009 | 2.833 | 2.835 | 2.618 | 2.626 | 491,570 | -0.19(-6.83%) |
Oct 27, 2009 | 2.809 | 2.849 | 2.809 | 2.819 | 214,392 | +0.01(+0.28%) |
Oct 26, 2009 | 2.848 | 2.848 | 2.790 | 2.811 | 148,584 | -0.00(-0.17%) |
Oct 23, 2009 | 2.832 | 2.832 | 2.786 | 2.816 | 159,214 | -0.04(-1.50%) |
Oct 22, 2009 | 2.873 | 2.873 | 2.794 | 2.859 | 221,617 | -0.01(-0.50%) |
Oct 21, 2009 | 2.857 | 2.886 | 2.833 | 2.873 | 196,405 | -0.01(-0.28%) |
Oct 20, 2009 | 2.835 | 2.887 | 2.826 | 2.881 | 315,595 | -0.05(-1.74%) |
Oct 19, 2009 | 2.891 | 2.937 | 2.833 | 2.932 | 383,564 | +0.05(+1.77%) |
Oct 16, 2009 | 2.895 | 2.895 | 2.849 | 2.881 | 240,194 | -0.00(-0.17%) |
Oct 15, 2009 | 2.835 | 2.897 | 2.835 | 2.886 | 218,387 | +0.05(+1.80%) |
Oct 14, 2009 | 2.833 | 2.881 | 2.811 | 2.835 | 175,454 | +0.03(+1.14%) |
Oct 13, 2009 | 2.835 | 2.926 | 2.801 | 2.803 | 320,174 | -0.03(-1.15%) |
Oct 12, 2009 | 2.784 | 2.873 | 2.752 | 2.836 | 321,714 | +0.10(+3.76%) |
Oct 09, 2009 | 2.717 | 2.786 | 2.708 | 2.733 | 165,458 | +0.03(+0.94%) |
Oct 08, 2009 | 2.688 | 2.736 | 2.658 | 2.708 | 308,125 | +0.07(+2.72%) |
Oct 07, 2009 | 2.630 | 2.658 | 2.610 | 2.636 | 210,126 | +0.01(+0.36%) |
Oct 06, 2009 | 2.617 | 2.642 | 2.582 | 2.626 | 155,815 | +0.04(+1.41%) |
Oct 05, 2009 | 2.575 | 2.623 | 2.575 | 2.590 | 142,823 | +0.04(+1.69%) |
Oct 02, 2009 | 2.544 | 2.571 | 2.469 | 2.547 | 356,556 | -0.02(-0.62%) |
Oct 01, 2009 | 2.628 | 2.642 | 2.547 | 2.563 | 367,657 | -0.06(-2.19%) |
Sep 30, 2009 | 2.653 | 2.653 | 2.582 | 2.620 | 192,636 | -0.01(-0.24%) |
Sep 29, 2009 | 2.722 | 2.722 | 2.571 | 2.626 | 592,848 | -0.11(-4.00%) |
Sep 28, 2009 | 2.751 | 2.769 | 2.698 | 2.736 | 455,635 | +0.01(+0.22%) |
Sep 25, 2009 | 2.870 | 2.870 | 2.708 | 2.730 | 343,545 | -0.13(-4.46%) |
Sep 24, 2009 | 2.908 | 2.921 | 2.835 | 2.857 | 1,051,072 | -0.06(-1.97%) |
Sep 23, 2009 | 2.786 | 2.967 | 2.786 | 2.914 | 562,077 | +0.14(+4.87%) |
Sep 22, 2009 | 2.738 | 2.808 | 2.730 | 2.779 | 331,910 | +0.04(+1.28%) |
Sep 21, 2009 | 2.720 | 2.746 | 2.684 | 2.744 | 169,743 | +0.04(+1.47%) |
Sep 18, 2009 | 2.668 | 2.704 | 2.642 | 2.704 | 444,170 | +0.05(+1.98%) |
Sep 17, 2009 | 2.668 | 2.695 | 2.652 | 2.652 | 256,044 | -0.03(-1.03%) |
Sep 16, 2009 | 2.685 | 2.701 | 2.647 | 2.679 | 227,384 | +0.01(+0.50%) |
Sep 15, 2009 | 2.733 | 2.733 | 2.660 | 2.666 | 275,557 | -0.01(-0.53%) |
Sep 14, 2009 | 2.636 | 2.704 | 2.630 | 2.681 | 383,344 | +0.05(+1.94%) |
Sep 11, 2009 | 2.644 | 2.652 | 2.606 | 2.630 | 593,257 | +0.02(+0.92%) |
Sep 10, 2009 | 2.485 | 2.687 | 2.485 | 2.606 | 860,189 | +0.20(+8.20%) |
Sep 09, 2009 | 2.413 | 2.419 | 2.348 | 2.408 | 260,329 | +0.01(+0.53%) |
Sep 08, 2009 | 2.419 | 2.426 | 2.361 | 2.396 | 277,580 | +0.01(+0.47%) |
Sep 04, 2009 | 2.408 | 2.410 | 2.376 | 2.384 | 277,982 | -0.00(-0.07%) |
Sep 03, 2009 | 2.399 | 2.412 | 2.376 | 2.386 | 602,197 | -0.01(-0.53%) |
Sep 02, 2009 | 2.383 | 2.410 | 2.383 | 2.399 | 186,787 | +0.01(+0.33%) |