Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.673 | 2.701 | 2.586 | 2.689 | 21,086 | +0.06(+2.11%) |
Nov 27, 2009 | 2.705 | 2.705 | 2.634 | 2.634 | 752 | -0.02(-0.60%) |
Nov 25, 2009 | 2.689 | 2.689 | 2.634 | 2.649 | 628 | -0.01(-0.30%) |
Nov 24, 2009 | 2.713 | 2.713 | 2.641 | 2.657 | 17,571 | -0.02(-0.60%) |
Nov 23, 2009 | 2.721 | 2.785 | 2.673 | 2.673 | 12,018 | +0.00(+0.00%) |
Nov 20, 2009 | 2.673 | 2.673 | 2.618 | 2.673 | 17,015 | +0.00(+0.00%) |
Nov 19, 2009 | 2.649 | 2.673 | 2.586 | 2.673 | 170,454 | +0.05(+1.82%) |
Nov 18, 2009 | 2.634 | 2.665 | 2.602 | 2.626 | 52,838 | +0.03(+1.23%) |
Nov 17, 2009 | 2.665 | 2.665 | 2.594 | 2.594 | 5,712 | -0.05(-1.81%) |
Nov 16, 2009 | 2.642 | 2.665 | 2.641 | 2.641 | 16,199 | +0.01(+0.30%) |
Nov 13, 2009 | 2.649 | 2.673 | 2.634 | 2.634 | 7,918 | -0.02(-0.60%) |
Nov 12, 2009 | 2.665 | 2.681 | 2.626 | 2.649 | 42,155 | +0.01(+0.30%) |
Nov 11, 2009 | 2.641 | 2.641 | 2.618 | 2.641 | 4,688 | +0.00(+0.00%) |
Nov 10, 2009 | 2.586 | 2.681 | 2.586 | 2.641 | 85,649 | -0.01(-0.30%) |
Nov 09, 2009 | 2.640 | 2.649 | 2.640 | 2.649 | 30,417 | +0.02(+0.60%) |
Nov 06, 2009 | 2.626 | 2.634 | 2.602 | 2.634 | 13,669 | +0.02(+0.61%) |
Nov 05, 2009 | 2.626 | 2.641 | 2.586 | 2.618 | 264,589 | +0.03(+1.23%) |
Nov 04, 2009 | 3.286 | 3.318 | 2.586 | 2.586 | 404,254 | +0.08(+3.17%) |
Nov 03, 2009 | 2.745 | 2.824 | 2.148 | 2.506 | 26,281 | -0.21(-7.89%) |
Nov 02, 2009 | 2.840 | 2.840 | 2.721 | 2.721 | 2,068 | -0.22(-7.57%) |
Oct 30, 2009 | 2.769 | 3.119 | 2.769 | 2.944 | 2,078 | +0.14(+4.82%) |
Oct 29, 2009 | 2.809 | 2.809 | 2.808 | 2.808 | 502 | +0.09(+3.21%) |
Oct 28, 2009 | 2.713 | 2.809 | 2.713 | 2.721 | 3,644 | +0.02(+0.59%) |
Oct 27, 2009 | 2.944 | 2.944 | 2.546 | 2.705 | 16,173 | -0.25(-8.60%) |
Oct 26, 2009 | 3.007 | 3.007 | 2.960 | 2.960 | 628 | -0.21(-6.77%) |
Oct 23, 2009 | 3.167 | 3.175 | 3.152 | 3.175 | 1,759 | +0.13(+4.16%) |
Oct 21, 2009 | 3.048 | 3.048 | 3.048 | 3.048 | 0 | -0.09(-3.02%) |
Oct 20, 2009 | 3.143 | 3.143 | 3.143 | 3.143 | 321 | -0.04(-1.25%) |
Oct 19, 2009 | 3.262 | 3.262 | 3.143 | 3.183 | 3,142 | -0.08(-2.44%) |
Oct 16, 2009 | 3.222 | 3.262 | 3.222 | 3.262 | 1,759 | +0.04(+1.23%) |
Oct 15, 2009 | 3.230 | 3.230 | 3.222 | 3.222 | 4,802 | -0.01(-0.19%) |
Oct 14, 2009 | 3.421 | 3.421 | 3.229 | 3.229 | 1,112 | -0.18(-5.41%) |
Oct 13, 2009 | 3.421 | 3.432 | 3.413 | 3.413 | 2,012 | -0.37(-9.87%) |
Oct 12, 2009 | 3.493 | 3.787 | 3.413 | 3.787 | 5,644 | +0.37(+10.84%) |
Oct 07, 2009 | 3.417 | 3.417 | 3.417 | 3.417 | 0 | -0.08(-2.18%) |
Oct 06, 2009 | 3.477 | 3.724 | 3.477 | 3.493 | 79,470 | -0.10(-2.88%) |
Oct 05, 2009 | 3.596 | 3.596 | 3.596 | 3.596 | 628 | +0.16(+4.63%) |
Oct 02, 2009 | 3.614 | 3.628 | 3.437 | 3.437 | 535 | -0.14(-4.00%) |
Oct 01, 2009 | 3.580 | 3.580 | 3.580 | 3.580 | 1,256 | +0.16(+4.65%) |
Sep 30, 2009 | 3.421 | 3.421 | 3.421 | 3.421 | 628 | -0.36(-9.47%) |
Sep 29, 2009 | 3.779 | 3.779 | 3.779 | 3.779 | 628 | +0.56(+17.28%) |
Sep 28, 2009 | 3.151 | 3.222 | 3.151 | 3.222 | 2,388 | +0.06(+1.76%) |
Sep 25, 2009 | 3.397 | 3.397 | 3.167 | 3.167 | 14,768 | -0.21(-6.35%) |
Sep 24, 2009 | 3.636 | 3.636 | 3.381 | 3.381 | 14,580 | -0.56(-14.14%) |
Sep 23, 2009 | 3.731 | 3.938 | 3.731 | 3.938 | 1,633 | +0.21(+5.77%) |
Sep 22, 2009 | 3.580 | 3.724 | 3.580 | 3.724 | 2,840 | +0.21(+5.99%) |
Sep 21, 2009 | 3.564 | 3.564 | 3.501 | 3.513 | 2,287 | +0.19(+5.64%) |
Sep 18, 2009 | 3.580 | 3.580 | 3.326 | 3.326 | 2,448 | -0.25(-6.90%) |
Sep 17, 2009 | 3.501 | 3.572 | 3.421 | 3.572 | 4,534 | +0.15(+4.42%) |
Sep 16, 2009 | 3.525 | 3.525 | 3.389 | 3.421 | 4,399 | -0.14(-3.97%) |
Sep 15, 2009 | 3.525 | 3.563 | 3.525 | 3.563 | 2,644 | +0.03(+0.89%) |
Sep 14, 2009 | 3.531 | 3.531 | 3.531 | 3.531 | 302 | +0.21(+6.18%) |
Sep 11, 2009 | 3.342 | 3.342 | 3.326 | 3.326 | 997 | -0.02(-0.48%) |
Sep 03, 2009 | 3.381 | 3.342 | 3.342 | 3.342 | 2,513 | +0.00(+0.00%) |