Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.966 | 3.003 | 2.933 | 3.003 | 5,577,640 | +0.04(+1.22%) |
Nov 27, 2009 | 2.982 | 3.026 | 2.933 | 2.966 | 3,208,249 | -0.11(-3.45%) |
Nov 25, 2009 | 3.101 | 3.116 | 3.059 | 3.072 | 5,036,688 | -0.02(-0.59%) |
Nov 24, 2009 | 3.085 | 3.124 | 3.059 | 3.090 | 4,300,197 | +0.02(+0.59%) |
Nov 23, 2009 | 3.101 | 3.134 | 3.059 | 3.072 | 4,130,502 | +0.01(+0.42%) |
Nov 20, 2009 | 3.028 | 3.088 | 3.021 | 3.059 | 4,353,542 | +0.02(+0.51%) |
Nov 19, 2009 | 3.070 | 3.072 | 3.008 | 3.044 | 4,753,129 | -0.05(-1.59%) |
Nov 18, 2009 | 3.049 | 3.098 | 3.026 | 3.093 | 4,610,331 | +0.04(+1.35%) |
Nov 17, 2009 | 2.972 | 3.065 | 2.948 | 3.052 | 4,655,963 | +0.07(+2.43%) |
Nov 16, 2009 | 2.902 | 3.010 | 2.894 | 2.979 | 5,582,273 | +0.10(+3.41%) |
Nov 13, 2009 | 2.842 | 2.899 | 2.829 | 2.881 | 4,754,831 | +0.04(+1.36%) |
Nov 12, 2009 | 2.866 | 2.886 | 2.835 | 2.842 | 5,272,877 | -0.02(-0.72%) |
Nov 11, 2009 | 2.855 | 2.886 | 2.840 | 2.863 | 3,526,584 | +0.05(+1.74%) |
Nov 10, 2009 | 2.850 | 2.881 | 2.806 | 2.814 | 3,257,309 | -0.06(-1.98%) |
Nov 09, 2009 | 2.850 | 2.886 | 2.830 | 2.871 | 5,041,541 | +0.06(+2.11%) |
Nov 06, 2009 | 2.819 | 2.863 | 2.804 | 2.811 | 4,591,658 | -0.04(-1.27%) |
Nov 05, 2009 | 2.726 | 2.884 | 2.674 | 2.848 | 7,522,599 | +0.14(+5.35%) |
Nov 04, 2009 | 2.664 | 2.765 | 2.649 | 2.703 | 7,515,141 | +0.06(+2.45%) |
Nov 03, 2009 | 2.628 | 2.651 | 2.496 | 2.638 | 12,799,524 | -0.01(-0.29%) |
Nov 02, 2009 | 2.723 | 2.739 | 2.587 | 2.646 | 5,812,866 | -0.05(-1.92%) |
Oct 30, 2009 | 2.871 | 2.879 | 2.677 | 2.698 | 8,973,432 | -0.19(-6.70%) |
Oct 29, 2009 | 2.773 | 2.915 | 2.773 | 2.891 | 4,853,479 | +0.15(+5.47%) |
Oct 28, 2009 | 3.036 | 3.036 | 2.715 | 2.742 | 16,725,409 | -0.29(-9.55%) |
Oct 27, 2009 | 3.036 | 3.119 | 2.972 | 3.031 | 11,233,379 | -0.07(-2.17%) |
Oct 26, 2009 | 2.649 | 3.196 | 2.532 | 3.098 | 34,478,940 | +0.34(+12.16%) |
Oct 23, 2009 | 2.773 | 2.868 | 2.742 | 2.762 | 3,337,184 | -0.05(-1.84%) |
Oct 22, 2009 | 2.726 | 2.822 | 2.726 | 2.814 | 1,791,344 | +0.07(+2.74%) |
Oct 21, 2009 | 2.791 | 2.842 | 2.736 | 2.739 | 2,544,882 | -0.05(-1.94%) |
Oct 20, 2009 | 2.804 | 2.868 | 2.791 | 2.793 | 1,775,624 | -0.07(-2.61%) |
Oct 19, 2009 | 2.819 | 2.886 | 2.804 | 2.868 | 2,089,601 | +0.07(+2.59%) |
Oct 16, 2009 | 2.835 | 2.837 | 2.749 | 2.796 | 2,845,659 | -0.06(-2.08%) |
Oct 15, 2009 | 2.804 | 2.873 | 2.778 | 2.855 | 2,608,994 | +0.04(+1.38%) |
Oct 14, 2009 | 2.842 | 2.850 | 2.744 | 2.817 | 4,011,920 | +0.02(+0.83%) |
Oct 13, 2009 | 2.842 | 2.863 | 2.752 | 2.793 | 1,981,650 | -0.06(-2.17%) |
Oct 12, 2009 | 2.866 | 2.873 | 2.814 | 2.855 | 1,838,264 | +0.04(+1.47%) |
Oct 09, 2009 | 2.832 | 2.832 | 2.770 | 2.814 | 3,297,175 | -0.04(-1.54%) |
Oct 08, 2009 | 2.871 | 2.879 | 2.829 | 2.858 | 2,649,889 | +0.01(+0.27%) |
Oct 07, 2009 | 2.863 | 2.881 | 2.835 | 2.850 | 2,316,607 | -0.04(-1.25%) |
Oct 06, 2009 | 2.848 | 2.886 | 2.835 | 2.886 | 2,268,862 | +0.05(+1.92%) |
Oct 05, 2009 | 2.731 | 2.832 | 2.687 | 2.832 | 2,466,742 | +0.13(+4.68%) |
Oct 02, 2009 | 2.690 | 2.734 | 2.618 | 2.705 | 2,484,444 | -0.01(-0.48%) |
Oct 01, 2009 | 2.835 | 2.842 | 2.716 | 2.718 | 3,441,427 | -0.13(-4.54%) |
Sep 30, 2009 | 2.829 | 2.894 | 2.700 | 2.848 | 4,195,187 | +0.05(+1.94%) |
Sep 29, 2009 | 2.775 | 2.866 | 2.775 | 2.793 | 6,343,671 | +0.03(+1.22%) |
Sep 28, 2009 | 2.636 | 2.773 | 2.612 | 2.760 | 2,593,293 | +0.15(+5.74%) |
Sep 25, 2009 | 2.618 | 2.625 | 2.576 | 2.610 | 3,617,538 | -0.03(-0.98%) |
Sep 24, 2009 | 2.765 | 2.818 | 2.599 | 2.636 | 4,593,667 | -0.12(-4.41%) |
Sep 23, 2009 | 2.824 | 2.853 | 2.754 | 2.757 | 2,136,592 | -0.06(-2.02%) |
Sep 22, 2009 | 2.765 | 2.857 | 2.754 | 2.814 | 3,308,924 | +0.07(+2.54%) |
Sep 21, 2009 | 2.698 | 2.770 | 2.654 | 2.744 | 3,257,874 | +0.00(+0.09%) |
Sep 18, 2009 | 2.736 | 2.778 | 2.656 | 2.742 | 4,256,651 | +0.02(+0.76%) |
Sep 17, 2009 | 2.705 | 2.765 | 2.661 | 2.721 | 3,515,833 | +0.02(+0.67%) |
Sep 16, 2009 | 2.630 | 2.705 | 2.605 | 2.703 | 4,917,602 | +0.07(+2.65%) |
Sep 15, 2009 | 2.563 | 2.646 | 2.530 | 2.633 | 4,448,482 | +0.05(+2.10%) |
Sep 14, 2009 | 2.522 | 2.581 | 2.488 | 2.579 | 3,241,253 | +0.02(+0.71%) |
Sep 11, 2009 | 2.525 | 2.571 | 2.494 | 2.561 | 3,693,438 | -0.07(-2.84%) |
Sep 10, 2009 | 2.605 | 2.636 | 2.563 | 2.636 | 6,920,608 | +0.03(+1.19%) |
Sep 09, 2009 | 2.545 | 2.615 | 2.537 | 2.605 | 5,923,604 | +0.04(+1.72%) |
Sep 08, 2009 | 2.504 | 2.561 | 2.483 | 2.561 | 4,628,915 | +0.07(+2.91%) |
Sep 04, 2009 | 2.473 | 2.491 | 2.462 | 2.488 | 3,297,001 | +0.02(+0.84%) |
Sep 03, 2009 | 2.426 | 2.468 | 2.400 | 2.468 | 2,808,793 | +0.07(+2.91%) |
Sep 02, 2009 | 2.377 | 2.426 | 2.377 | 2.398 | 2,796,281 | +0.01(+0.54%) |