Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.964 | 3.000 | 2.930 | 3.000 | 5,582,575 | +0.04(+1.22%) |
Nov 27, 2009 | 2.979 | 3.023 | 2.930 | 2.964 | 3,211,088 | -0.11(-3.45%) |
Nov 25, 2009 | 3.098 | 3.113 | 3.057 | 3.070 | 5,041,144 | -0.02(-0.59%) |
Nov 24, 2009 | 3.083 | 3.121 | 3.057 | 3.088 | 4,304,002 | +0.02(+0.59%) |
Nov 23, 2009 | 3.098 | 3.132 | 3.057 | 3.070 | 4,134,157 | +0.01(+0.42%) |
Nov 20, 2009 | 3.026 | 3.085 | 3.018 | 3.057 | 4,357,394 | +0.02(+0.51%) |
Nov 19, 2009 | 3.067 | 3.070 | 3.005 | 3.041 | 4,757,334 | -0.05(-1.59%) |
Nov 18, 2009 | 3.046 | 3.095 | 3.023 | 3.090 | 4,614,411 | +0.04(+1.35%) |
Nov 17, 2009 | 2.969 | 3.062 | 2.946 | 3.049 | 4,660,083 | +0.07(+2.43%) |
Nov 16, 2009 | 2.899 | 3.008 | 2.891 | 2.977 | 5,587,212 | +0.10(+3.41%) |
Nov 13, 2009 | 2.840 | 2.897 | 2.827 | 2.879 | 4,759,039 | +0.04(+1.36%) |
Nov 12, 2009 | 2.863 | 2.884 | 2.832 | 2.840 | 5,277,543 | -0.02(-0.72%) |
Nov 11, 2009 | 2.853 | 2.884 | 2.837 | 2.860 | 3,529,704 | +0.05(+1.74%) |
Nov 10, 2009 | 2.848 | 2.879 | 2.804 | 2.811 | 3,260,192 | -0.06(-1.98%) |
Nov 09, 2009 | 2.848 | 2.884 | 2.828 | 2.868 | 5,046,002 | +0.06(+2.11%) |
Nov 06, 2009 | 2.817 | 2.860 | 2.801 | 2.809 | 4,595,721 | -0.04(-1.27%) |
Nov 05, 2009 | 2.724 | 2.881 | 2.672 | 2.845 | 7,529,255 | +0.14(+5.35%) |
Nov 04, 2009 | 2.662 | 2.762 | 2.646 | 2.700 | 7,521,791 | +0.06(+2.45%) |
Nov 03, 2009 | 2.626 | 2.649 | 2.494 | 2.636 | 12,810,850 | -0.01(-0.29%) |
Nov 02, 2009 | 2.721 | 2.737 | 2.584 | 2.644 | 5,818,009 | -0.05(-1.92%) |
Oct 30, 2009 | 2.868 | 2.876 | 2.675 | 2.695 | 8,981,372 | -0.19(-6.70%) |
Oct 29, 2009 | 2.770 | 2.912 | 2.770 | 2.889 | 4,857,774 | +0.15(+5.47%) |
Oct 28, 2009 | 3.033 | 3.033 | 2.713 | 2.739 | 16,740,209 | -0.29(-9.55%) |
Oct 27, 2009 | 3.033 | 3.116 | 2.969 | 3.028 | 11,243,318 | -0.07(-2.17%) |
Oct 26, 2009 | 2.646 | 3.194 | 2.530 | 3.095 | 34,509,448 | +0.34(+12.16%) |
Oct 23, 2009 | 2.770 | 2.866 | 2.739 | 2.760 | 3,340,136 | -0.05(-1.84%) |
Oct 22, 2009 | 2.724 | 2.819 | 2.724 | 2.811 | 1,792,929 | +0.07(+2.74%) |
Oct 21, 2009 | 2.788 | 2.840 | 2.734 | 2.737 | 2,547,134 | -0.05(-1.94%) |
Oct 20, 2009 | 2.801 | 2.866 | 2.788 | 2.791 | 1,777,195 | -0.07(-2.61%) |
Oct 19, 2009 | 2.817 | 2.884 | 2.802 | 2.866 | 2,091,450 | +0.07(+2.59%) |
Oct 16, 2009 | 2.832 | 2.835 | 2.747 | 2.793 | 2,848,177 | -0.06(-2.08%) |
Oct 15, 2009 | 2.801 | 2.871 | 2.775 | 2.853 | 2,611,302 | +0.04(+1.38%) |
Oct 14, 2009 | 2.840 | 2.848 | 2.742 | 2.814 | 4,015,470 | +0.02(+0.83%) |
Oct 13, 2009 | 2.840 | 2.860 | 2.749 | 2.791 | 1,983,403 | -0.06(-2.17%) |
Oct 12, 2009 | 2.863 | 2.871 | 2.811 | 2.853 | 1,839,891 | +0.04(+1.47%) |
Oct 09, 2009 | 2.829 | 2.829 | 2.768 | 2.811 | 3,300,092 | -0.04(-1.54%) |
Oct 08, 2009 | 2.868 | 2.876 | 2.827 | 2.855 | 2,652,233 | +0.01(+0.27%) |
Oct 07, 2009 | 2.860 | 2.879 | 2.832 | 2.848 | 2,318,657 | -0.04(-1.25%) |
Oct 06, 2009 | 2.845 | 2.884 | 2.832 | 2.884 | 2,270,870 | +0.05(+1.92%) |
Oct 05, 2009 | 2.729 | 2.829 | 2.685 | 2.829 | 2,468,925 | +0.13(+4.68%) |
Oct 02, 2009 | 2.688 | 2.731 | 2.615 | 2.703 | 2,486,642 | -0.01(-0.48%) |
Oct 01, 2009 | 2.832 | 2.840 | 2.713 | 2.716 | 3,444,472 | -0.13(-4.54%) |
Sep 30, 2009 | 2.827 | 2.891 | 2.698 | 2.845 | 4,198,899 | +0.05(+1.94%) |
Sep 29, 2009 | 2.773 | 2.863 | 2.773 | 2.791 | 6,349,284 | +0.03(+1.22%) |
Sep 28, 2009 | 2.633 | 2.770 | 2.610 | 2.757 | 2,595,588 | +0.15(+5.74%) |
Sep 25, 2009 | 2.615 | 2.623 | 2.574 | 2.607 | 3,620,739 | -0.03(-0.98%) |
Sep 24, 2009 | 2.762 | 2.815 | 2.597 | 2.633 | 4,597,732 | -0.12(-4.40%) |
Sep 23, 2009 | 2.822 | 2.850 | 2.752 | 2.755 | 2,138,482 | -0.06(-2.02%) |
Sep 22, 2009 | 2.762 | 2.854 | 2.752 | 2.811 | 3,311,852 | +0.07(+2.54%) |
Sep 21, 2009 | 2.695 | 2.768 | 2.651 | 2.742 | 3,260,757 | +0.00(+0.09%) |
Sep 18, 2009 | 2.734 | 2.775 | 2.654 | 2.739 | 4,260,417 | +0.02(+0.76%) |
Sep 17, 2009 | 2.703 | 2.762 | 2.659 | 2.718 | 3,518,944 | +0.02(+0.67%) |
Sep 16, 2009 | 2.628 | 2.703 | 2.602 | 2.700 | 4,921,953 | +0.07(+2.65%) |
Sep 15, 2009 | 2.561 | 2.644 | 2.527 | 2.631 | 4,452,418 | +0.05(+2.10%) |
Sep 14, 2009 | 2.520 | 2.579 | 2.486 | 2.576 | 3,244,121 | +0.02(+0.71%) |
Sep 11, 2009 | 2.522 | 2.569 | 2.491 | 2.558 | 3,696,706 | -0.07(-2.84%) |
Sep 10, 2009 | 2.602 | 2.633 | 2.561 | 2.633 | 6,926,731 | +0.03(+1.19%) |
Sep 09, 2009 | 2.543 | 2.613 | 2.535 | 2.602 | 5,928,845 | +0.04(+1.72%) |
Sep 08, 2009 | 2.502 | 2.558 | 2.481 | 2.558 | 4,633,011 | +0.07(+2.91%) |
Sep 04, 2009 | 2.471 | 2.489 | 2.460 | 2.486 | 3,299,918 | +0.02(+0.84%) |
Sep 03, 2009 | 2.424 | 2.465 | 2.398 | 2.465 | 2,811,279 | +0.07(+2.91%) |
Sep 02, 2009 | 2.375 | 2.424 | 2.375 | 2.396 | 2,798,756 | +0.01(+0.54%) |