Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.210 | 2.210 | 2.120 | 2.170 | 16,325 | -0.05(-2.25%) |
Nov 27, 2009 | 2.180 | 2.220 | 2.160 | 2.220 | 7,699 | +0.02(+0.91%) |
Nov 25, 2009 | 2.190 | 2.260 | 2.190 | 2.200 | 6,611 | +0.01(+0.46%) |
Nov 24, 2009 | 2.220 | 2.270 | 2.190 | 2.190 | 18,261 | -0.06(-2.67%) |
Nov 23, 2009 | 2.259 | 2.259 | 2.250 | 2.250 | 1,238 | +0.02(+0.90%) |
Nov 20, 2009 | 2.280 | 2.280 | 2.210 | 2.230 | 27,490 | -0.02(-0.89%) |
Nov 19, 2009 | 2.340 | 2.340 | 2.230 | 2.250 | 18,768 | -0.02(-0.88%) |
Nov 18, 2009 | 2.370 | 2.400 | 2.240 | 2.270 | 12,472 | -0.14(-5.81%) |
Nov 17, 2009 | 2.319 | 2.440 | 2.319 | 2.410 | 6,259 | +0.13(+5.70%) |
Nov 16, 2009 | 2.320 | 2.450 | 2.280 | 2.280 | 10,915 | -0.08(-3.29%) |
Nov 13, 2009 | 2.450 | 2.410 | 2.300 | 2.357 | 12,025 | -0.09(-3.78%) |
Nov 12, 2009 | 2.210 | 2.500 | 2.210 | 2.450 | 35,574 | +0.19(+8.41%) |
Nov 11, 2009 | 2.270 | 2.300 | 2.250 | 2.260 | 2,482 | -0.08(-3.48%) |
Nov 10, 2009 | 2.450 | 2.450 | 2.280 | 2.341 | 8,300 | -0.10(-4.04%) |
Nov 09, 2009 | 2.540 | 2.550 | 2.415 | 2.440 | 20,283 | -0.03(-1.21%) |
Nov 06, 2009 | 2.440 | 2.590 | 2.330 | 2.470 | 70,984 | -0.09(-3.51%) |
Nov 05, 2009 | 2.520 | 2.640 | 2.500 | 2.560 | 74,014 | +0.02(+0.78%) |
Nov 04, 2009 | 2.500 | 2.540 | 2.440 | 2.540 | 41,577 | -0.03(-1.17%) |
Nov 03, 2009 | 2.445 | 2.570 | 2.381 | 2.570 | 39,160 | +0.08(+3.21%) |
Nov 02, 2009 | 2.340 | 2.490 | 2.340 | 2.490 | 8,085 | +0.17(+7.33%) |
Oct 30, 2009 | 2.320 | 2.570 | 2.320 | 2.320 | 28,611 | -0.02(-0.85%) |
Oct 29, 2009 | 2.400 | 2.450 | 2.330 | 2.340 | 29,544 | -0.08(-3.31%) |
Oct 28, 2009 | 2.540 | 2.550 | 2.403 | 2.420 | 26,397 | -0.11(-4.35%) |
Oct 27, 2009 | 2.450 | 2.570 | 2.450 | 2.530 | 3,294 | +0.08(+3.27%) |
Oct 26, 2009 | 2.480 | 2.560 | 2.320 | 2.450 | 31,400 | +0.01(+0.41%) |
Oct 23, 2009 | 2.440 | 2.550 | 2.300 | 2.440 | 28,232 | +0.11(+4.72%) |
Oct 22, 2009 | 2.270 | 2.360 | 2.270 | 2.330 | 36,500 | -0.01(-0.42%) |
Oct 21, 2009 | 2.390 | 2.400 | 2.300 | 2.340 | 63,650 | -0.08(-3.30%) |
Oct 20, 2009 | 2.350 | 2.420 | 2.290 | 2.420 | 15,581 | +0.09(+3.81%) |
Oct 19, 2009 | 2.450 | 2.450 | 2.300 | 2.331 | 37,984 | -0.07(-2.92%) |
Oct 16, 2009 | 2.360 | 2.401 | 2.360 | 2.401 | 3,700 | +0.00(+0.04%) |
Oct 15, 2009 | 2.380 | 2.401 | 2.380 | 2.400 | 24,650 | +0.00(+0.00%) |
Oct 14, 2009 | 2.400 | 2.469 | 2.400 | 2.400 | 41,539 | +0.01(+0.42%) |
Oct 13, 2009 | 2.410 | 2.479 | 2.390 | 2.390 | 75,494 | -0.07(-2.85%) |
Oct 12, 2009 | 2.397 | 2.470 | 2.397 | 2.460 | 34,125 | +0.00(+0.00%) |
Oct 09, 2009 | 2.490 | 2.490 | 2.360 | 2.460 | 25,443 | +0.06(+2.50%) |
Oct 08, 2009 | 2.430 | 2.430 | 2.350 | 2.400 | 32,575 | -0.06(-2.44%) |
Oct 07, 2009 | 2.560 | 2.560 | 2.450 | 2.460 | 8,878 | -0.10(-3.91%) |
Oct 06, 2009 | 2.490 | 2.640 | 2.460 | 2.560 | 43,454 | +0.10(+4.07%) |
Oct 05, 2009 | 2.500 | 2.500 | 2.460 | 2.460 | 21,614 | +0.05(+2.07%) |
Oct 02, 2009 | 2.500 | 2.500 | 2.410 | 2.410 | 10,998 | -0.09(-3.60%) |
Oct 01, 2009 | 2.550 | 2.580 | 2.400 | 2.500 | 6,000 | -0.10(-3.85%) |
Sep 30, 2009 | 2.520 | 2.610 | 2.520 | 2.600 | 10,844 | +0.10(+4.00%) |
Sep 29, 2009 | 2.540 | 2.540 | 2.410 | 2.500 | 15,015 | -0.01(-0.40%) |
Sep 28, 2009 | 2.420 | 2.510 | 2.390 | 2.510 | 63,390 | +0.09(+3.72%) |
Sep 25, 2009 | 2.350 | 2.460 | 2.350 | 2.420 | 7,250 | +0.01(+0.41%) |
Sep 24, 2009 | 2.360 | 2.600 | 2.350 | 2.410 | 23,592 | -0.07(-2.82%) |
Sep 23, 2009 | 2.400 | 2.566 | 2.390 | 2.480 | 37,541 | +0.04(+1.64%) |
Sep 22, 2009 | 2.390 | 2.530 | 2.390 | 2.440 | 24,994 | +0.06(+2.52%) |
Sep 21, 2009 | 2.370 | 2.576 | 2.330 | 2.380 | 31,275 | -0.04(-1.65%) |
Sep 18, 2009 | 2.470 | 2.550 | 2.330 | 2.420 | 103,746 | -0.12(-4.72%) |
Sep 17, 2009 | 2.570 | 2.570 | 2.479 | 2.540 | 30,075 | +0.05(+2.01%) |
Sep 16, 2009 | 2.370 | 2.600 | 2.370 | 2.490 | 151,470 | +0.06(+2.46%) |
Sep 15, 2009 | 2.290 | 2.460 | 2.290 | 2.430 | 116,811 | +0.14(+6.12%) |
Sep 14, 2009 | 2.250 | 2.290 | 2.250 | 2.290 | 36,270 | +0.02(+0.88%) |
Sep 11, 2009 | 2.260 | 2.280 | 2.250 | 2.270 | 21,260 | +0.00(+0.00%) |
Sep 10, 2009 | 2.280 | 2.280 | 2.250 | 2.270 | 31,820 | -0.01(-0.44%) |
Sep 09, 2009 | 2.250 | 2.280 | 2.250 | 2.280 | 18,519 | +0.01(+0.44%) |
Sep 08, 2009 | 2.250 | 2.270 | 2.200 | 2.270 | 50,932 | +0.04(+1.79%) |
Sep 04, 2009 | 2.230 | 2.240 | 2.200 | 2.230 | 8,435 | +0.00(+0.00%) |
Sep 03, 2009 | 2.210 | 2.230 | 2.200 | 2.230 | 9,600 | -0.01(-0.45%) |
Sep 02, 2009 | 2.220 | 2.250 | 2.200 | 2.240 | 17,249 | -0.01(-0.44%) |