Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.110 | 4.340 | 4.000 | 4.140 | 162,885 | +0.04(+0.98%) |
Nov 27, 2009 | 3.910 | 4.170 | 3.820 | 4.100 | 95,259 | +0.11(+2.76%) |
Nov 25, 2009 | 4.190 | 4.190 | 3.990 | 3.990 | 117,492 | -0.20(-4.77%) |
Nov 24, 2009 | 4.160 | 4.300 | 3.700 | 4.190 | 354,398 | +0.14(+3.46%) |
Nov 23, 2009 | 3.230 | 4.170 | 3.230 | 4.050 | 1,690,056 | +0.78(+23.85%) |
Nov 20, 2009 | 3.010 | 3.270 | 2.910 | 3.270 | 84,208 | +0.22(+7.21%) |
Nov 19, 2009 | 2.910 | 3.050 | 2.900 | 3.050 | 52,414 | +0.13(+4.45%) |
Nov 18, 2009 | 2.980 | 3.000 | 2.900 | 2.920 | 28,092 | -0.03(-1.02%) |
Nov 17, 2009 | 2.910 | 3.040 | 2.910 | 2.950 | 32,328 | +0.00(+0.00%) |
Nov 16, 2009 | 3.020 | 3.270 | 2.900 | 2.950 | 43,644 | -0.09(-2.96%) |
Nov 13, 2009 | 3.240 | 3.280 | 2.960 | 3.040 | 84,177 | -0.11(-3.49%) |
Nov 12, 2009 | 2.890 | 3.250 | 2.870 | 3.150 | 118,456 | +0.21(+7.14%) |
Nov 11, 2009 | 2.973 | 2.973 | 2.860 | 2.940 | 51,599 | +0.00(+0.00%) |
Nov 10, 2009 | 2.970 | 2.980 | 2.900 | 2.940 | 28,559 | -0.08(-2.67%) |
Nov 09, 2009 | 3.100 | 3.100 | 2.950 | 3.021 | 100,607 | -0.08(-2.55%) |
Nov 06, 2009 | 3.100 | 3.123 | 3.050 | 3.100 | 27,317 | -0.02(-0.64%) |
Nov 05, 2009 | 3.070 | 3.120 | 3.010 | 3.120 | 48,466 | +0.05(+1.63%) |
Nov 04, 2009 | 2.970 | 3.080 | 2.900 | 3.070 | 98,424 | +0.17(+5.86%) |
Nov 03, 2009 | 2.750 | 2.900 | 2.550 | 2.900 | 29,018 | +0.09(+3.20%) |
Nov 02, 2009 | 2.810 | 2.830 | 2.730 | 2.810 | 37,488 | +0.02(+0.72%) |
Oct 30, 2009 | 2.750 | 2.820 | 2.690 | 2.790 | 84,286 | +0.02(+0.72%) |
Oct 29, 2009 | 2.650 | 2.800 | 2.640 | 2.770 | 57,613 | +0.14(+5.32%) |
Oct 28, 2009 | 2.650 | 2.720 | 2.580 | 2.630 | 60,309 | -0.05(-1.87%) |
Oct 27, 2009 | 2.770 | 2.780 | 2.680 | 2.680 | 82,382 | -0.11(-3.94%) |
Oct 26, 2009 | 2.860 | 2.970 | 2.750 | 2.790 | 85,209 | -0.10(-3.46%) |
Oct 23, 2009 | 2.930 | 2.950 | 2.800 | 2.890 | 117,180 | +0.02(+0.70%) |
Oct 22, 2009 | 2.970 | 2.970 | 2.810 | 2.870 | 95,592 | -0.12(-4.01%) |
Oct 21, 2009 | 3.070 | 3.100 | 2.950 | 2.990 | 186,195 | -0.04(-1.32%) |
Oct 20, 2009 | 3.000 | 3.070 | 2.900 | 3.030 | 66,721 | +0.01(+0.33%) |
Oct 19, 2009 | 2.950 | 3.020 | 2.920 | 3.020 | 42,395 | +0.05(+1.68%) |
Oct 16, 2009 | 3.040 | 3.050 | 2.910 | 2.970 | 45,767 | -0.09(-2.94%) |
Oct 15, 2009 | 2.850 | 3.140 | 2.850 | 3.060 | 138,496 | +0.18(+6.25%) |
Oct 14, 2009 | 2.900 | 2.950 | 2.850 | 2.880 | 35,014 | -0.01(-0.35%) |
Oct 13, 2009 | 2.900 | 2.910 | 2.860 | 2.890 | 131,807 | -0.01(-0.34%) |
Oct 12, 2009 | 2.898 | 2.900 | 2.850 | 2.900 | 55,702 | +0.07(+2.47%) |
Oct 09, 2009 | 2.900 | 2.900 | 2.770 | 2.830 | 101,206 | -0.06(-2.08%) |
Oct 08, 2009 | 2.990 | 2.990 | 2.750 | 2.890 | 75,859 | +0.10(+3.58%) |
Oct 07, 2009 | 2.720 | 2.920 | 2.710 | 2.790 | 200,390 | +0.03(+1.09%) |
Oct 06, 2009 | 2.800 | 2.800 | 2.720 | 2.760 | 96,933 | +0.01(+0.36%) |
Oct 05, 2009 | 2.820 | 2.877 | 2.750 | 2.750 | 21,874 | -0.02(-0.72%) |
Oct 02, 2009 | 2.810 | 2.900 | 2.700 | 2.770 | 179,863 | -0.11(-3.82%) |
Oct 01, 2009 | 2.935 | 2.935 | 2.870 | 2.880 | 68,433 | -0.06(-2.04%) |
Sep 30, 2009 | 2.990 | 3.000 | 2.900 | 2.940 | 55,066 | -0.06(-2.00%) |
Sep 29, 2009 | 3.010 | 3.070 | 3.000 | 3.000 | 38,240 | -0.05(-1.64%) |
Sep 28, 2009 | 2.850 | 3.110 | 2.790 | 3.050 | 101,651 | +0.26(+9.32%) |
Sep 25, 2009 | 2.880 | 3.062 | 2.760 | 2.790 | 99,957 | -0.06(-2.11%) |
Sep 24, 2009 | 3.100 | 3.100 | 2.800 | 2.850 | 333,325 | -0.28(-8.95%) |
Sep 23, 2009 | 3.200 | 3.226 | 3.030 | 3.130 | 63,002 | -0.08(-2.49%) |
Sep 22, 2009 | 2.950 | 3.300 | 2.900 | 3.210 | 140,153 | +0.19(+6.29%) |
Sep 21, 2009 | 3.160 | 3.280 | 3.000 | 3.020 | 160,940 | -0.13(-4.13%) |
Sep 18, 2009 | 3.090 | 3.160 | 3.000 | 3.150 | 165,703 | +0.06(+1.94%) |
Sep 17, 2009 | 2.920 | 3.130 | 2.900 | 3.090 | 157,117 | +0.14(+4.75%) |
Sep 16, 2009 | 2.760 | 2.980 | 2.760 | 2.950 | 92,743 | +0.16(+5.73%) |
Sep 15, 2009 | 2.850 | 2.950 | 2.760 | 2.790 | 25,855 | -0.02(-0.71%) |
Sep 14, 2009 | 2.850 | 2.850 | 2.760 | 2.810 | 41,816 | -0.02(-0.71%) |
Sep 11, 2009 | 2.770 | 2.890 | 2.730 | 2.830 | 69,929 | +0.04(+1.43%) |
Sep 10, 2009 | 2.650 | 2.820 | 2.650 | 2.790 | 54,324 | +0.01(+0.36%) |
Sep 09, 2009 | 2.620 | 2.890 | 2.600 | 2.780 | 66,761 | +0.11(+4.12%) |
Sep 08, 2009 | 2.720 | 2.800 | 2.560 | 2.670 | 80,725 | +0.02(+0.75%) |
Sep 04, 2009 | 2.630 | 2.650 | 2.550 | 2.650 | 34,101 | +0.03(+1.15%) |
Sep 03, 2009 | 2.580 | 2.700 | 2.560 | 2.620 | 71,229 | +0.09(+3.56%) |
Sep 02, 2009 | 2.663 | 2.800 | 2.470 | 2.530 | 189,078 | -0.07(-2.69%) |