Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.203 | 2.250 | 2.131 | 2.241 | 819,120 | +0.04(+1.70%) |
Nov 27, 2009 | 2.132 | 2.248 | 2.089 | 2.204 | 451,200 | -0.04(-1.73%) |
Nov 25, 2009 | 2.357 | 2.390 | 2.243 | 2.243 | 523,896 | -0.13(-5.38%) |
Nov 24, 2009 | 2.506 | 2.531 | 2.331 | 2.370 | 871,224 | -0.15(-5.81%) |
Nov 23, 2009 | 2.544 | 2.562 | 2.470 | 2.516 | 699,016 | +0.01(+0.40%) |
Nov 20, 2009 | 2.510 | 2.527 | 2.431 | 2.506 | 3,352,064 | -0.02(-0.84%) |
Nov 19, 2009 | 2.554 | 2.586 | 2.471 | 2.527 | 1,608,920 | -0.06(-2.46%) |
Nov 18, 2009 | 2.376 | 2.623 | 2.376 | 2.591 | 2,943,200 | +0.20(+8.36%) |
Nov 17, 2009 | 2.219 | 2.433 | 2.204 | 2.391 | 1,647,600 | +0.17(+7.65%) |
Nov 16, 2009 | 2.085 | 2.236 | 2.062 | 2.221 | 1,807,000 | +0.15(+7.31%) |
Nov 13, 2009 | 2.131 | 2.138 | 2.060 | 2.070 | 1,703,416 | -0.06(-2.82%) |
Nov 12, 2009 | 2.171 | 2.181 | 2.126 | 2.130 | 1,145,816 | -0.04(-1.96%) |
Nov 11, 2009 | 2.139 | 2.224 | 2.119 | 2.172 | 852,176 | +0.07(+3.39%) |
Nov 10, 2009 | 2.101 | 2.221 | 2.095 | 2.101 | 943,632 | -0.01(-0.30%) |
Nov 09, 2009 | 2.106 | 2.220 | 2.050 | 2.107 | 1,913,496 | -0.06(-2.54%) |
Nov 06, 2009 | 2.110 | 2.190 | 2.099 | 2.163 | 946,616 | +0.02(+1.11%) |
Nov 05, 2009 | 2.111 | 2.186 | 2.047 | 2.139 | 1,430,848 | +0.04(+1.97%) |
Nov 04, 2009 | 2.041 | 2.119 | 2.040 | 2.098 | 1,574,224 | +0.07(+3.26%) |
Nov 03, 2009 | 2.001 | 2.054 | 1.984 | 2.031 | 1,297,824 | +0.02(+0.74%) |
Nov 02, 2009 | 2.009 | 2.047 | 1.933 | 2.016 | 1,798,472 | +0.03(+1.38%) |
Oct 30, 2009 | 2.125 | 2.126 | 1.945 | 1.989 | 1,431,976 | -0.16(-7.28%) |
Oct 29, 2009 | 2.134 | 2.171 | 2.105 | 2.145 | 1,184,568 | +0.04(+1.66%) |
Oct 28, 2009 | 2.254 | 2.276 | 2.081 | 2.110 | 1,095,360 | -0.15(-6.74%) |
Oct 27, 2009 | 2.266 | 2.320 | 2.208 | 2.263 | 1,127,496 | +0.01(+0.61%) |
Oct 26, 2009 | 2.360 | 2.399 | 2.224 | 2.249 | 1,301,168 | -0.12(-4.87%) |
Oct 23, 2009 | 2.366 | 2.381 | 2.337 | 2.364 | 1,841,840 | -0.04(-1.72%) |
Oct 22, 2009 | 2.281 | 2.422 | 2.234 | 2.405 | 844,648 | +0.12(+5.37%) |
Oct 21, 2009 | 2.335 | 2.428 | 2.280 | 2.283 | 838,040 | -0.05(-2.30%) |
Oct 20, 2009 | 2.356 | 2.362 | 2.304 | 2.336 | 608,920 | -0.09(-3.56%) |
Oct 19, 2009 | 2.417 | 2.469 | 2.375 | 2.422 | 456,352 | +0.00(+0.16%) |
Oct 16, 2009 | 2.394 | 2.446 | 2.374 | 2.419 | 460,680 | -0.01(-0.31%) |
Oct 15, 2009 | 2.434 | 2.482 | 2.411 | 2.426 | 431,760 | -0.02(-1.02%) |
Oct 14, 2009 | 2.462 | 2.493 | 2.417 | 2.451 | 656,656 | +0.02(+0.93%) |
Oct 13, 2009 | 2.354 | 2.430 | 2.334 | 2.429 | 812,008 | +0.08(+3.52%) |
Oct 12, 2009 | 2.395 | 2.406 | 2.321 | 2.346 | 483,256 | -0.03(-1.21%) |
Oct 09, 2009 | 2.319 | 2.376 | 2.319 | 2.375 | 465,048 | +0.06(+2.59%) |
Oct 08, 2009 | 2.286 | 2.394 | 2.286 | 2.315 | 834,536 | +0.06(+2.55%) |
Oct 07, 2009 | 2.317 | 2.325 | 2.255 | 2.257 | 478,104 | -0.06(-2.64%) |
Oct 06, 2009 | 2.250 | 2.319 | 2.223 | 2.319 | 691,048 | +0.08(+3.75%) |
Oct 05, 2009 | 2.152 | 2.249 | 2.152 | 2.235 | 614,672 | +0.08(+3.95%) |
Oct 02, 2009 | 2.105 | 2.191 | 2.058 | 2.150 | 1,381,992 | +0.02(+0.70%) |
Oct 01, 2009 | 2.252 | 2.260 | 2.131 | 2.135 | 907,360 | -0.14(-6.15%) |
Sep 30, 2009 | 2.288 | 2.325 | 2.169 | 2.275 | 1,098,200 | -0.02(-0.76%) |
Sep 29, 2009 | 2.306 | 2.362 | 2.274 | 2.292 | 537,440 | -0.02(-0.81%) |
Sep 28, 2009 | 2.256 | 2.321 | 2.214 | 2.311 | 686,208 | +0.06(+2.84%) |
Sep 25, 2009 | 2.285 | 2.305 | 2.224 | 2.248 | 678,424 | -0.04(-1.75%) |
Sep 24, 2009 | 2.382 | 2.395 | 2.260 | 2.288 | 1,008,520 | -0.09(-3.73%) |
Sep 23, 2009 | 2.536 | 2.571 | 2.305 | 2.376 | 2,186,376 | -0.16(-6.35%) |
Sep 22, 2009 | 2.556 | 2.596 | 2.516 | 2.538 | 1,484,672 | +0.00(+0.15%) |
Sep 21, 2009 | 2.500 | 2.550 | 2.473 | 2.534 | 1,283,856 | -0.01(-0.39%) |
Sep 18, 2009 | 2.567 | 2.591 | 2.530 | 2.544 | 1,174,664 | +0.00(+0.00%) |
Sep 17, 2009 | 2.619 | 2.652 | 2.542 | 2.544 | 1,373,904 | +0.06(+2.26%) |
Sep 16, 2009 | 2.475 | 2.625 | 2.454 | 2.487 | 1,844,544 | +0.01(+0.45%) |
Sep 15, 2009 | 2.416 | 2.490 | 2.405 | 2.476 | 997,824 | +0.05(+1.90%) |
Sep 14, 2009 | 2.379 | 2.438 | 2.357 | 2.430 | 1,798,520 | +0.02(+0.73%) |
Sep 11, 2009 | 2.414 | 2.434 | 2.359 | 2.413 | 811,424 | -0.00(-0.16%) |
Sep 10, 2009 | 2.408 | 2.436 | 2.375 | 2.416 | 1,093,696 | -0.00(-0.10%) |
Sep 09, 2009 | 2.375 | 2.487 | 2.354 | 2.419 | 1,034,864 | +0.04(+1.79%) |
Sep 08, 2009 | 2.406 | 2.406 | 2.360 | 2.376 | 2,163,464 | -0.01(-0.37%) |
Sep 04, 2009 | 2.346 | 2.404 | 2.321 | 2.385 | 742,832 | +0.02(+0.90%) |
Sep 03, 2009 | 2.348 | 2.368 | 2.310 | 2.364 | 666,528 | +0.02(+0.91%) |
Sep 02, 2009 | 2.344 | 2.382 | 2.324 | 2.342 | 933,776 | -0.00(-0.11%) |