Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.610 | 2.740 | 2.610 | 2.710 | 141,712 | +0.00(+0.00%) |
Nov 27, 2009 | 2.560 | 2.750 | 2.500 | 2.710 | 286,469 | -0.08(-2.87%) |
Nov 25, 2009 | 2.830 | 2.830 | 2.747 | 2.790 | 218,730 | +0.05(+1.82%) |
Nov 24, 2009 | 2.560 | 2.840 | 2.560 | 2.740 | 331,645 | +0.12(+4.58%) |
Nov 23, 2009 | 3.000 | 2.800 | 2.620 | 2.620 | 106,191 | +0.03(+1.16%) |
Nov 20, 2009 | 2.600 | 2.620 | 2.580 | 2.590 | 88,938 | -0.04(-1.52%) |
Nov 19, 2009 | 2.800 | 2.820 | 2.600 | 2.630 | 294,399 | -0.11(-4.01%) |
Nov 18, 2009 | 2.740 | 2.820 | 2.720 | 2.740 | 195,833 | +0.07(+2.62%) |
Nov 17, 2009 | 2.740 | 2.740 | 2.520 | 2.670 | 125,382 | -0.06(-2.20%) |
Nov 16, 2009 | 2.740 | 2.880 | 2.730 | 2.730 | 137,469 | -0.01(-0.36%) |
Nov 13, 2009 | 2.700 | 2.800 | 2.700 | 2.740 | 65,652 | -0.02(-0.72%) |
Nov 12, 2009 | 2.890 | 2.890 | 2.750 | 2.760 | 157,880 | -0.08(-2.81%) |
Nov 11, 2009 | 2.878 | 2.950 | 2.790 | 2.840 | 249,548 | +0.05(+1.79%) |
Nov 10, 2009 | 2.710 | 2.860 | 2.560 | 2.790 | 168,200 | -0.04(-1.41%) |
Nov 09, 2009 | 2.930 | 2.930 | 2.730 | 2.830 | 131,761 | +0.16(+5.99%) |
Nov 06, 2009 | 2.720 | 2.740 | 2.660 | 2.670 | 56,185 | -0.03(-1.11%) |
Nov 05, 2009 | 2.760 | 2.760 | 2.650 | 2.700 | 110,800 | +0.01(+0.37%) |
Nov 04, 2009 | 2.770 | 2.830 | 2.640 | 2.690 | 177,980 | +0.01(+0.37%) |
Nov 03, 2009 | 2.280 | 2.720 | 2.280 | 2.680 | 190,776 | +0.17(+6.73%) |
Nov 02, 2009 | 2.400 | 2.530 | 2.400 | 2.511 | 69,016 | +0.03(+1.25%) |
Oct 30, 2009 | 2.470 | 2.500 | 2.380 | 2.480 | 113,360 | -0.05(-1.98%) |
Oct 29, 2009 | 2.420 | 2.550 | 2.370 | 2.530 | 252,614 | +0.17(+7.20%) |
Oct 28, 2009 | 2.500 | 2.500 | 2.350 | 2.360 | 199,458 | -0.15(-5.98%) |
Oct 27, 2009 | 2.640 | 2.640 | 2.480 | 2.510 | 142,219 | -0.09(-3.46%) |
Oct 26, 2009 | 2.770 | 2.770 | 2.550 | 2.600 | 231,997 | -0.11(-4.06%) |
Oct 23, 2009 | 2.760 | 2.780 | 2.700 | 2.710 | 63,558 | -0.03(-1.09%) |
Oct 22, 2009 | 2.750 | 2.870 | 2.710 | 2.740 | 118,973 | -0.10(-3.52%) |
Oct 21, 2009 | 2.770 | 2.870 | 2.770 | 2.840 | 111,491 | +0.02(+0.71%) |
Oct 20, 2009 | 2.850 | 2.860 | 2.800 | 2.820 | 133,749 | -0.13(-4.41%) |
Oct 19, 2009 | 2.920 | 3.040 | 2.880 | 2.950 | 135,203 | +0.04(+1.37%) |
Oct 16, 2009 | 2.950 | 2.950 | 2.830 | 2.910 | 152,363 | +0.02(+0.69%) |
Oct 15, 2009 | 2.900 | 2.940 | 2.850 | 2.890 | 171,943 | -0.04(-1.37%) |
Oct 14, 2009 | 2.950 | 3.000 | 2.890 | 2.930 | 180,596 | +0.06(+2.09%) |
Oct 13, 2009 | 3.080 | 3.090 | 2.810 | 2.870 | 176,036 | -0.19(-6.21%) |
Oct 12, 2009 | 3.010 | 3.120 | 2.940 | 3.060 | 234,088 | +0.13(+4.44%) |
Oct 09, 2009 | 3.500 | 3.500 | 2.850 | 2.930 | 184,095 | +0.03(+1.03%) |
Oct 08, 2009 | 2.730 | 2.940 | 2.710 | 2.900 | 488,955 | +0.24(+9.02%) |
Oct 07, 2009 | 2.650 | 2.670 | 2.580 | 2.660 | 190,696 | +0.03(+1.14%) |
Oct 06, 2009 | 2.500 | 2.660 | 2.440 | 2.630 | 398,058 | +0.14(+5.62%) |
Oct 05, 2009 | 2.440 | 2.540 | 2.440 | 2.490 | 199,917 | +0.07(+2.94%) |
Oct 02, 2009 | 2.450 | 2.470 | 2.380 | 2.419 | 87,795 | -0.03(-1.27%) |
Oct 01, 2009 | 2.610 | 2.610 | 2.450 | 2.450 | 88,133 | -0.15(-5.77%) |
Sep 30, 2009 | 2.560 | 2.630 | 2.520 | 2.600 | 132,458 | +0.11(+4.42%) |
Sep 29, 2009 | 2.350 | 2.490 | 2.320 | 2.490 | 329,295 | +0.10(+4.18%) |
Sep 28, 2009 | 2.350 | 2.500 | 2.350 | 2.390 | 120,330 | -0.03(-1.24%) |
Sep 25, 2009 | 2.320 | 2.420 | 2.280 | 2.420 | 144,391 | -0.02(-0.82%) |
Sep 24, 2009 | 2.530 | 2.530 | 2.400 | 2.440 | 159,984 | -0.07(-2.79%) |
Sep 23, 2009 | 2.580 | 2.620 | 2.470 | 2.510 | 77,850 | -0.05(-1.95%) |
Sep 22, 2009 | 2.650 | 2.650 | 2.500 | 2.560 | 142,386 | +0.09(+3.64%) |
Sep 21, 2009 | 2.420 | 2.500 | 2.410 | 2.470 | 154,302 | -0.11(-4.26%) |
Sep 18, 2009 | 2.510 | 2.610 | 2.510 | 2.580 | 97,850 | +0.00(+0.00%) |
Sep 17, 2009 | 2.790 | 2.790 | 2.560 | 2.580 | 161,048 | -0.12(-4.44%) |
Sep 16, 2009 | 2.700 | 2.740 | 2.680 | 2.700 | 194,491 | +0.08(+3.05%) |
Sep 15, 2009 | 2.460 | 2.620 | 2.440 | 2.620 | 249,760 | +0.16(+6.50%) |
Sep 14, 2009 | 2.550 | 2.560 | 2.450 | 2.460 | 95,529 | -0.10(-3.91%) |
Sep 11, 2009 | 2.550 | 2.690 | 2.530 | 2.560 | 195,558 | +0.02(+0.79%) |
Sep 10, 2009 | 2.370 | 2.550 | 2.360 | 2.540 | 130,233 | +0.14(+5.83%) |
Sep 09, 2009 | 2.580 | 2.590 | 2.380 | 2.400 | 154,012 | -0.21(-8.04%) |
Sep 08, 2009 | 2.590 | 2.690 | 2.560 | 2.610 | 332,902 | +0.07(+2.76%) |
Sep 04, 2009 | 2.420 | 2.540 | 2.400 | 2.540 | 182,781 | +0.09(+3.67%) |
Sep 03, 2009 | 2.330 | 2.450 | 2.190 | 2.450 | 342,794 | +0.15(+6.52%) |
Sep 02, 2009 | 2.100 | 2.400 | 2.080 | 2.300 | 254,200 | +0.23(+11.11%) |