Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.269 | 2.269 | 2.114 | 2.114 | 12,012 | -0.04(-1.79%) |
Nov 25, 2009 | 2.143 | 2.152 | 2.152 | 2.152 | 6,262 | +0.04(+1.82%) |
Nov 24, 2009 | 2.104 | 2.221 | 2.084 | 2.114 | 22,279 | +0.03(+1.40%) |
Nov 23, 2009 | 2.084 | 2.104 | 2.084 | 2.084 | 2,156 | -0.09(-4.03%) |
Nov 20, 2009 | 2.104 | 2.240 | 2.055 | 2.172 | 15,852 | +0.03(+1.36%) |
Nov 19, 2009 | 2.055 | 2.144 | 2.045 | 2.143 | 13,629 | +0.05(+2.34%) |
Nov 18, 2009 | 2.094 | 2.143 | 2.055 | 2.094 | 7,520 | -0.01(-0.48%) |
Nov 17, 2009 | 2.104 | 2.114 | 2.094 | 2.104 | 16,222 | -0.12(-5.47%) |
Nov 16, 2009 | 2.104 | 2.230 | 2.104 | 2.226 | 7,778 | -0.05(-2.35%) |
Nov 13, 2009 | 2.162 | 2.279 | 2.123 | 2.279 | 5,852 | +0.12(+5.41%) |
Nov 12, 2009 | 2.065 | 2.260 | 2.065 | 2.162 | 18,565 | +0.12(+5.71%) |
Nov 11, 2009 | 2.075 | 2.386 | 1.899 | 2.045 | 148,675 | +0.05(+2.43%) |
Nov 09, 2009 | 1.997 | 1.997 | 1.997 | 1.997 | 0 | +0.00(+0.01%) |
Nov 06, 2009 | 2.055 | 2.055 | 1.987 | 1.997 | 2,792 | -0.05(-2.38%) |
Nov 05, 2009 | 2.036 | 2.143 | 2.036 | 2.045 | 5,234 | +0.01(+0.48%) |
Nov 04, 2009 | 2.026 | 2.036 | 2.026 | 2.036 | 410 | +0.05(+2.45%) |
Nov 03, 2009 | 1.987 | 1.987 | 1.987 | 1.987 | 205 | -0.01(-0.49%) |
Nov 02, 2009 | 2.006 | 2.006 | 1.997 | 1.997 | 460 | +0.01(+0.49%) |
Oct 30, 2009 | 2.191 | 2.191 | 1.987 | 1.987 | 8,419 | -0.16(-7.27%) |
Oct 29, 2009 | 2.172 | 2.191 | 2.143 | 2.143 | 5,551 | +0.00(+0.00%) |
Oct 28, 2009 | 2.152 | 2.152 | 2.143 | 2.143 | 616 | -0.02(-0.99%) |
Oct 27, 2009 | 2.191 | 2.386 | 2.143 | 2.164 | 2,130 | -0.03(-1.24%) |
Oct 26, 2009 | 2.192 | 2.318 | 2.191 | 2.191 | 1,627 | -0.02(-0.88%) |
Oct 23, 2009 | 2.240 | 2.240 | 2.211 | 2.211 | 2,669 | -0.02(-0.87%) |
Oct 22, 2009 | 2.201 | 2.240 | 2.162 | 2.230 | 7,936 | -0.08(-3.56%) |
Oct 21, 2009 | 2.191 | 2.313 | 2.191 | 2.313 | 2,879 | -0.02(-1.06%) |
Oct 20, 2009 | 2.377 | 2.513 | 2.338 | 2.338 | 3,712 | -0.13(-5.14%) |
Oct 19, 2009 | 2.347 | 2.484 | 2.347 | 2.464 | 5,339 | +0.01(+0.40%) |
Oct 16, 2009 | 2.425 | 2.542 | 2.281 | 2.454 | 4,876 | +0.17(+7.23%) |
Oct 15, 2009 | 2.240 | 2.289 | 2.240 | 2.289 | 7,484 | -0.12(-4.87%) |
Oct 14, 2009 | 2.338 | 2.406 | 2.338 | 2.406 | 2,361 | +0.17(+7.41%) |
Oct 13, 2009 | 2.240 | 2.250 | 2.240 | 2.240 | 2,227 | +0.00(+0.00%) |
Oct 12, 2009 | 2.240 | 2.240 | 2.240 | 2.240 | 924 | -0.00(-0.00%) |
Oct 09, 2009 | 2.094 | 2.523 | 2.094 | 2.240 | 8,841 | -0.05(-2.12%) |
Oct 08, 2009 | 2.269 | 2.328 | 2.221 | 2.289 | 1,601 | -0.03(-1.34%) |
Oct 07, 2009 | 2.367 | 2.367 | 2.320 | 2.320 | 3,002 | +0.14(+6.34%) |
Oct 06, 2009 | 2.182 | 2.183 | 2.182 | 2.182 | 2,002 | -0.01(-0.64%) |
Oct 05, 2009 | 2.191 | 2.201 | 2.124 | 2.196 | 2,053 | -0.05(-2.40%) |
Oct 02, 2009 | 2.357 | 2.357 | 2.191 | 2.250 | 4,147 | -0.09(-3.75%) |
Oct 01, 2009 | 2.766 | 2.766 | 2.308 | 2.338 | 38,709 | +0.29(+14.29%) |
Sep 30, 2009 | 2.114 | 2.240 | 2.045 | 2.045 | 2,838 | -0.10(-4.55%) |
Sep 29, 2009 | 2.006 | 2.269 | 2.006 | 2.143 | 6,548 | -0.24(-10.20%) |
Sep 28, 2009 | 2.318 | 2.425 | 2.114 | 2.386 | 6,096 | +0.11(+4.70%) |
Sep 25, 2009 | 2.006 | 2.493 | 2.006 | 2.279 | 11,938 | +0.27(+13.59%) |
Sep 23, 2009 | 1.997 | 2.006 | 2.006 | 2.006 | 205 | -0.12(-5.50%) |
Sep 22, 2009 | 2.133 | 2.260 | 2.104 | 2.123 | 5,002 | +0.00(+0.00%) |
Sep 21, 2009 | 2.162 | 2.162 | 2.084 | 2.123 | 2,830 | -0.07(-3.11%) |
Sep 18, 2009 | 1.979 | 2.191 | 1.977 | 2.191 | 1,629 | +0.10(+4.65%) |
Sep 17, 2009 | 1.948 | 2.114 | 1.948 | 2.094 | 14,733 | +0.18(+9.14%) |
Sep 16, 2009 | 1.909 | 1.938 | 1.870 | 1.919 | 6,441 | -0.03(-1.50%) |
Sep 15, 2009 | 1.948 | 1.948 | 1.851 | 1.948 | 8,747 | -0.02(-0.99%) |
Sep 14, 2009 | 1.987 | 1.987 | 1.948 | 1.967 | 6,649 | +0.01(+0.49%) |
Sep 11, 2009 | 1.987 | 1.987 | 1.958 | 1.958 | 1,167 | -0.01(-0.49%) |
Sep 10, 2009 | 1.958 | 1.977 | 1.948 | 1.967 | 6,551 | -0.01(-0.49%) |
Sep 09, 2009 | 1.987 | 2.016 | 1.977 | 1.977 | 3,055 | +0.00(+0.00%) |
Sep 08, 2009 | 2.026 | 2.026 | 1.977 | 1.977 | 4,312 | -0.07(-3.33%) |
Sep 04, 2009 | 1.997 | 2.045 | 1.978 | 2.045 | 3,285 | +0.07(+3.45%) |
Sep 03, 2009 | 2.055 | 2.055 | 1.977 | 1.977 | 1,129 | +0.01(+0.50%) |
Sep 02, 2009 | 1.967 | 1.967 | 1.967 | 1.967 | 924 | +0.00(+0.00%) |