Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.700 | 2.780 | 2.611 | 2.762 | 156,364 | +0.01(+0.44%) |
Nov 27, 2009 | 2.520 | 2.750 | 2.520 | 2.750 | 53,940 | +0.22(+8.70%) |
Nov 25, 2009 | 2.730 | 2.730 | 2.510 | 2.530 | 47,442 | -0.14(-5.24%) |
Nov 24, 2009 | 2.690 | 2.690 | 2.500 | 2.670 | 79,398 | -0.05(-1.84%) |
Nov 23, 2009 | 2.750 | 2.750 | 2.630 | 2.720 | 49,951 | -0.03(-1.09%) |
Nov 20, 2009 | 2.830 | 2.830 | 2.550 | 2.750 | 78,317 | -0.15(-5.17%) |
Nov 19, 2009 | 2.960 | 2.980 | 2.857 | 2.900 | 122,855 | -0.06(-2.03%) |
Nov 18, 2009 | 2.990 | 3.129 | 2.900 | 2.960 | 171,691 | -0.04(-1.33%) |
Nov 17, 2009 | 2.580 | 3.000 | 2.580 | 3.000 | 216,552 | +0.46(+18.11%) |
Nov 16, 2009 | 2.280 | 2.540 | 2.280 | 2.540 | 142,347 | +0.26(+11.40%) |
Nov 13, 2009 | 2.190 | 2.290 | 2.140 | 2.280 | 66,583 | +0.13(+6.05%) |
Nov 12, 2009 | 2.310 | 2.330 | 2.150 | 2.150 | 75,482 | -0.15(-6.52%) |
Nov 11, 2009 | 2.250 | 2.430 | 2.250 | 2.300 | 48,781 | +0.03(+1.11%) |
Nov 10, 2009 | 2.210 | 2.400 | 2.160 | 2.275 | 59,033 | +0.01(+0.65%) |
Nov 09, 2009 | 2.490 | 2.586 | 2.240 | 2.260 | 131,891 | -0.16(-6.61%) |
Nov 06, 2009 | 2.650 | 2.690 | 2.420 | 2.420 | 67,273 | -0.23(-8.68%) |
Nov 05, 2009 | 2.520 | 2.690 | 2.460 | 2.650 | 45,711 | +0.07(+2.71%) |
Nov 04, 2009 | 2.650 | 2.750 | 2.550 | 2.580 | 59,509 | -0.06(-2.27%) |
Nov 03, 2009 | 2.310 | 2.650 | 2.160 | 2.640 | 175,985 | +0.28(+11.86%) |
Nov 02, 2009 | 2.420 | 2.440 | 2.330 | 2.360 | 107,090 | -0.09(-3.67%) |
Oct 30, 2009 | 2.570 | 2.610 | 2.400 | 2.450 | 129,289 | -0.08(-3.16%) |
Oct 29, 2009 | 2.440 | 2.630 | 2.440 | 2.530 | 153,604 | +0.10(+4.12%) |
Oct 28, 2009 | 2.710 | 2.710 | 2.320 | 2.430 | 338,039 | -0.31(-11.31%) |
Oct 27, 2009 | 2.920 | 3.050 | 2.740 | 2.740 | 155,285 | -0.21(-7.12%) |
Oct 26, 2009 | 3.130 | 3.200 | 2.950 | 2.950 | 195,135 | -0.23(-7.23%) |
Oct 23, 2009 | 3.160 | 3.320 | 3.120 | 3.180 | 138,515 | -0.15(-4.50%) |
Oct 22, 2009 | 3.230 | 3.330 | 3.100 | 3.330 | 197,061 | +0.06(+1.83%) |
Oct 21, 2009 | 3.350 | 3.350 | 3.000 | 3.270 | 374,910 | -0.09(-2.68%) |
Oct 20, 2009 | 3.410 | 4.040 | 3.050 | 3.360 | 634,510 | -0.68(-16.83%) |
Oct 19, 2009 | 4.070 | 4.120 | 3.960 | 4.040 | 405,049 | +0.00(+0.00%) |
Oct 16, 2009 | 4.030 | 4.100 | 3.880 | 4.040 | 520,572 | -0.05(-1.22%) |
Oct 15, 2009 | 3.650 | 4.130 | 3.630 | 4.090 | 596,637 | +0.45(+12.36%) |
Oct 14, 2009 | 3.590 | 3.750 | 3.560 | 3.640 | 269,925 | +0.12(+3.41%) |
Oct 13, 2009 | 3.290 | 3.520 | 3.290 | 3.520 | 179,002 | +0.23(+6.99%) |
Oct 12, 2009 | 3.280 | 3.330 | 3.210 | 3.290 | 97,089 | +0.06(+1.86%) |
Oct 09, 2009 | 3.320 | 3.420 | 3.200 | 3.230 | 103,671 | -0.09(-2.71%) |
Oct 08, 2009 | 3.240 | 3.470 | 3.064 | 3.320 | 360,873 | +0.11(+3.43%) |
Oct 07, 2009 | 3.200 | 3.210 | 3.050 | 3.210 | 102,538 | +0.06(+1.90%) |
Oct 06, 2009 | 3.400 | 3.450 | 3.000 | 3.150 | 197,505 | -0.23(-6.80%) |
Oct 05, 2009 | 3.210 | 3.400 | 3.130 | 3.380 | 173,412 | +0.11(+3.36%) |
Oct 02, 2009 | 3.230 | 3.290 | 2.860 | 3.270 | 293,324 | -0.02(-0.61%) |
Oct 01, 2009 | 3.380 | 3.390 | 3.110 | 3.290 | 231,908 | -0.09(-2.66%) |
Sep 30, 2009 | 3.350 | 3.470 | 3.120 | 3.380 | 184,593 | +0.07(+2.11%) |
Sep 29, 2009 | 3.380 | 3.490 | 3.308 | 3.310 | 116,109 | +0.03(+0.91%) |
Sep 28, 2009 | 3.160 | 3.500 | 3.030 | 3.280 | 344,257 | +0.07(+2.18%) |
Sep 25, 2009 | 3.420 | 3.450 | 3.160 | 3.210 | 377,993 | -0.24(-6.96%) |
Sep 24, 2009 | 3.890 | 3.890 | 3.210 | 3.450 | 720,787 | -0.50(-12.75%) |
Sep 23, 2009 | 4.000 | 4.110 | 3.880 | 3.954 | 236,189 | -0.08(-1.89%) |
Sep 22, 2009 | 4.150 | 4.180 | 4.010 | 4.030 | 200,053 | -0.02(-0.49%) |
Sep 21, 2009 | 3.900 | 4.090 | 3.830 | 4.050 | 198,610 | +0.13(+3.32%) |
Sep 18, 2009 | 3.920 | 3.940 | 3.800 | 3.920 | 140,549 | -0.02(-0.51%) |
Sep 17, 2009 | 4.040 | 4.150 | 3.760 | 3.940 | 294,785 | -0.12(-2.96%) |
Sep 16, 2009 | 4.050 | 4.120 | 3.770 | 4.060 | 553,392 | +0.06(+1.50%) |
Sep 15, 2009 | 4.030 | 4.230 | 3.920 | 4.000 | 429,976 | +0.02(+0.50%) |
Sep 14, 2009 | 3.780 | 3.980 | 3.730 | 3.980 | 228,955 | +0.23(+6.13%) |
Sep 11, 2009 | 3.970 | 3.980 | 3.650 | 3.750 | 348,440 | -0.14(-3.60%) |
Sep 10, 2009 | 3.610 | 4.000 | 3.470 | 3.890 | 569,983 | +0.29(+8.06%) |
Sep 09, 2009 | 3.400 | 3.608 | 3.350 | 3.600 | 320,837 | +0.27(+8.11%) |
Sep 08, 2009 | 3.190 | 3.450 | 3.110 | 3.330 | 252,441 | +0.22(+7.07%) |
Sep 04, 2009 | 3.010 | 3.200 | 2.990 | 3.110 | 137,748 | +0.15(+5.07%) |
Sep 03, 2009 | 3.060 | 3.090 | 2.820 | 2.960 | 193,150 | -0.12(-3.90%) |
Sep 02, 2009 | 3.410 | 3.410 | 2.950 | 3.080 | 415,138 | -0.33(-9.68%) |