Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.290 | 2.423 | 2.278 | 2.417 | 43,860,936 | +0.15(+6.41%) |
Nov 27, 2009 | 2.285 | 2.328 | 2.271 | 2.271 | 12,881,858 | -0.08(-3.49%) |
Nov 25, 2009 | 2.423 | 2.423 | 2.347 | 2.354 | 16,710,503 | -0.03(-1.06%) |
Nov 24, 2009 | 2.417 | 2.417 | 2.347 | 2.379 | 23,873,380 | -0.03(-1.05%) |
Nov 23, 2009 | 2.436 | 2.455 | 2.392 | 2.404 | 30,505,608 | +0.01(+0.53%) |
Nov 20, 2009 | 2.417 | 2.442 | 2.366 | 2.392 | 29,523,568 | -0.03(-1.31%) |
Nov 19, 2009 | 2.442 | 2.468 | 2.379 | 2.423 | 35,563,332 | -0.06(-2.30%) |
Nov 18, 2009 | 2.404 | 2.524 | 2.379 | 2.480 | 48,192,796 | +0.07(+2.89%) |
Nov 17, 2009 | 2.373 | 2.417 | 2.335 | 2.411 | 39,127,936 | +0.02(+0.79%) |
Nov 16, 2009 | 2.417 | 2.455 | 2.341 | 2.392 | 42,328,072 | -0.01(-0.53%) |
Nov 13, 2009 | 2.417 | 2.436 | 2.357 | 2.404 | 24,652,404 | +0.03(+1.33%) |
Nov 12, 2009 | 2.436 | 2.468 | 2.373 | 2.373 | 22,725,344 | -0.07(-2.85%) |
Nov 11, 2009 | 2.449 | 2.487 | 2.417 | 2.442 | 17,766,326 | +0.04(+1.58%) |
Nov 10, 2009 | 2.480 | 2.487 | 2.379 | 2.404 | 24,340,206 | -0.09(-3.55%) |
Nov 09, 2009 | 2.487 | 2.524 | 2.442 | 2.493 | 35,456,116 | +0.04(+1.81%) |
Nov 06, 2009 | 2.341 | 2.468 | 2.328 | 2.449 | 44,020,028 | +0.06(+2.66%) |
Nov 05, 2009 | 2.373 | 2.417 | 2.322 | 2.385 | 40,909,076 | +0.05(+2.17%) |
Nov 04, 2009 | 2.480 | 2.524 | 2.316 | 2.335 | 41,225,088 | -0.08(-3.40%) |
Nov 03, 2009 | 2.233 | 2.442 | 2.214 | 2.417 | 45,257,472 | +0.13(+5.82%) |
Nov 02, 2009 | 2.474 | 2.487 | 2.233 | 2.284 | 44,006,692 | -0.13(-5.25%) |
Oct 30, 2009 | 2.543 | 2.550 | 2.328 | 2.411 | 47,084,068 | -0.16(-6.39%) |
Oct 29, 2009 | 2.505 | 2.588 | 2.423 | 2.575 | 39,104,304 | +0.16(+6.82%) |
Oct 28, 2009 | 2.550 | 2.581 | 2.404 | 2.411 | 46,607,572 | -0.15(-5.69%) |
Oct 27, 2009 | 2.600 | 2.638 | 2.499 | 2.556 | 51,912,580 | -0.03(-1.22%) |
Oct 26, 2009 | 2.670 | 2.689 | 2.562 | 2.588 | 33,359,192 | -0.07(-2.62%) |
Oct 23, 2009 | 2.670 | 2.803 | 2.626 | 2.657 | 30,653,124 | -0.14(-4.98%) |
Oct 22, 2009 | 2.690 | 2.797 | 2.645 | 2.797 | 43,920,676 | +0.07(+2.55%) |
Oct 21, 2009 | 2.752 | 2.828 | 2.721 | 2.727 | 28,225,316 | -0.04(-1.37%) |
Oct 20, 2009 | 2.759 | 2.841 | 2.733 | 2.765 | 25,297,742 | -0.03(-0.91%) |
Oct 19, 2009 | 2.904 | 2.923 | 2.778 | 2.790 | 29,946,914 | -0.11(-3.71%) |
Oct 16, 2009 | 2.942 | 2.955 | 2.885 | 2.898 | 24,851,176 | -0.12(-3.98%) |
Oct 15, 2009 | 2.948 | 3.018 | 2.898 | 3.018 | 37,460,256 | +0.06(+1.92%) |
Oct 14, 2009 | 2.942 | 2.961 | 2.885 | 2.961 | 29,001,062 | +0.09(+3.31%) |
Oct 13, 2009 | 2.891 | 2.923 | 2.860 | 2.866 | 29,605,630 | -0.03(-1.09%) |
Oct 12, 2009 | 2.879 | 2.955 | 2.847 | 2.898 | 24,073,460 | +0.02(+0.66%) |
Oct 09, 2009 | 2.860 | 2.891 | 2.834 | 2.879 | 24,057,932 | -0.02(-0.65%) |
Oct 08, 2009 | 2.910 | 2.917 | 2.834 | 2.898 | 29,661,050 | +0.00(+0.00%) |
Oct 07, 2009 | 2.828 | 2.917 | 2.828 | 2.898 | 36,004,564 | +0.04(+1.55%) |
Oct 06, 2009 | 2.986 | 3.005 | 2.797 | 2.853 | 52,623,392 | -0.08(-2.59%) |
Oct 05, 2009 | 2.929 | 2.948 | 2.860 | 2.929 | 37,981,732 | +0.11(+4.05%) |
Oct 02, 2009 | 2.727 | 2.872 | 2.673 | 2.816 | 41,353,428 | -0.01(-0.45%) |
Oct 01, 2009 | 2.967 | 2.993 | 2.778 | 2.828 | 59,438,632 | -0.15(-5.10%) |
Sep 30, 2009 | 2.872 | 3.069 | 2.816 | 2.980 | 141,465,216 | +0.20(+7.05%) |
Sep 29, 2009 | 2.765 | 2.841 | 2.746 | 2.784 | 66,492,576 | +0.13(+4.76%) |
Sep 28, 2009 | 2.626 | 2.657 | 2.575 | 2.657 | 38,210,728 | +0.04(+1.69%) |
Sep 25, 2009 | 2.619 | 2.683 | 2.562 | 2.613 | 37,169,580 | -0.03(-1.20%) |
Sep 24, 2009 | 2.784 | 2.790 | 2.626 | 2.645 | 40,245,440 | -0.12(-4.35%) |
Sep 23, 2009 | 2.866 | 2.866 | 2.765 | 2.765 | 31,030,476 | -0.08(-2.67%) |
Sep 22, 2009 | 2.866 | 2.898 | 2.803 | 2.841 | 46,436,776 | +0.05(+1.81%) |
Sep 21, 2009 | 2.708 | 2.891 | 2.676 | 2.790 | 70,603,152 | +0.04(+1.38%) |
Sep 18, 2009 | 2.733 | 2.816 | 2.657 | 2.752 | 173,830,832 | -0.10(-3.55%) |
Sep 17, 2009 | 2.860 | 3.002 | 2.834 | 2.853 | 55,848,740 | -0.02(-0.66%) |
Sep 16, 2009 | 2.765 | 3.018 | 2.733 | 2.872 | 83,658,560 | +0.12(+4.37%) |
Sep 15, 2009 | 2.581 | 2.816 | 2.562 | 2.752 | 61,469,568 | +0.16(+6.36%) |
Sep 14, 2009 | 2.537 | 2.588 | 2.505 | 2.588 | 27,610,070 | +0.03(+0.99%) |
Sep 11, 2009 | 2.600 | 2.613 | 2.550 | 2.562 | 47,080,120 | -0.03(-0.98%) |
Sep 10, 2009 | 2.581 | 2.594 | 2.537 | 2.588 | 30,569,612 | +0.01(+0.49%) |
Sep 09, 2009 | 2.556 | 2.581 | 2.512 | 2.575 | 28,749,574 | -0.01(-0.24%) |
Sep 08, 2009 | 2.645 | 2.657 | 2.562 | 2.581 | 22,375,206 | -0.02(-0.73%) |
Sep 04, 2009 | 2.588 | 2.600 | 2.550 | 2.600 | 26,773,012 | +0.03(+0.98%) |
Sep 03, 2009 | 2.562 | 2.600 | 2.518 | 2.575 | 28,521,198 | +0.09(+3.56%) |
Sep 02, 2009 | 2.657 | 2.664 | 2.449 | 2.487 | 55,457,832 | -0.20(-7.53%) |