Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.160 | 2.240 | 2.130 | 2.190 | 1,082,440 | +0.02(+0.92%) |
Nov 27, 2009 | 2.170 | 2.230 | 2.160 | 2.170 | 285,852 | -0.07(-3.13%) |
Nov 25, 2009 | 2.270 | 2.280 | 2.210 | 2.240 | 368,240 | -0.03(-1.32%) |
Nov 24, 2009 | 2.290 | 2.300 | 2.220 | 2.270 | 618,915 | -0.03(-1.30%) |
Nov 23, 2009 | 2.260 | 2.310 | 2.150 | 2.300 | 771,319 | +0.08(+3.60%) |
Nov 20, 2009 | 2.150 | 2.237 | 2.150 | 2.220 | 629,715 | +0.07(+3.26%) |
Nov 19, 2009 | 2.210 | 2.230 | 2.150 | 2.150 | 755,461 | -0.09(-4.02%) |
Nov 18, 2009 | 2.170 | 2.250 | 2.170 | 2.240 | 407,195 | +0.07(+3.23%) |
Nov 17, 2009 | 2.160 | 2.230 | 2.120 | 2.170 | 1,480,688 | -0.01(-0.46%) |
Nov 16, 2009 | 2.210 | 2.300 | 2.150 | 2.180 | 1,873,737 | -0.02(-0.91%) |
Nov 13, 2009 | 2.220 | 2.270 | 2.190 | 2.200 | 912,242 | +0.01(+0.46%) |
Nov 12, 2009 | 2.120 | 2.210 | 2.110 | 2.190 | 2,642,534 | +0.07(+3.30%) |
Nov 11, 2009 | 2.080 | 2.130 | 2.060 | 2.120 | 527,207 | +0.07(+3.41%) |
Nov 10, 2009 | 2.060 | 2.080 | 2.030 | 2.050 | 453,655 | -0.02(-0.97%) |
Nov 09, 2009 | 2.030 | 2.110 | 2.010 | 2.070 | 476,107 | +0.06(+2.99%) |
Nov 06, 2009 | 1.970 | 2.020 | 1.950 | 2.010 | 2,510,068 | +0.01(+0.50%) |
Nov 05, 2009 | 1.980 | 2.020 | 1.930 | 2.000 | 863,955 | +0.03(+1.52%) |
Nov 04, 2009 | 1.990 | 2.020 | 1.940 | 1.970 | 1,249,693 | -0.01(-0.51%) |
Nov 03, 2009 | 1.920 | 2.000 | 1.880 | 1.980 | 914,902 | +0.05(+2.59%) |
Nov 02, 2009 | 1.920 | 1.980 | 1.870 | 1.930 | 705,475 | +0.02(+1.05%) |
Oct 30, 2009 | 1.980 | 2.000 | 1.880 | 1.910 | 1,573,945 | -0.09(-4.50%) |
Oct 29, 2009 | 1.980 | 2.050 | 1.920 | 2.000 | 1,492,173 | +0.05(+2.56%) |
Oct 28, 2009 | 2.050 | 2.120 | 1.940 | 1.950 | 1,543,410 | -0.09(-4.41%) |
Oct 27, 2009 | 2.080 | 2.180 | 2.040 | 2.040 | 1,932,518 | -0.04(-1.92%) |
Oct 26, 2009 | 2.170 | 2.230 | 2.070 | 2.080 | 1,305,740 | -0.08(-3.70%) |
Oct 23, 2009 | 2.240 | 2.350 | 2.150 | 2.160 | 3,237,306 | +0.02(+0.93%) |
Oct 22, 2009 | 2.120 | 2.230 | 2.080 | 2.140 | 1,009,294 | +0.00(+0.00%) |
Oct 21, 2009 | 2.190 | 2.250 | 2.120 | 2.140 | 1,179,604 | -0.05(-2.28%) |
Oct 20, 2009 | 2.190 | 2.270 | 2.170 | 2.190 | 474,002 | -0.03(-1.35%) |
Oct 19, 2009 | 2.200 | 2.250 | 2.170 | 2.220 | 488,062 | +0.02(+0.91%) |
Oct 16, 2009 | 2.270 | 2.330 | 2.190 | 2.200 | 1,427,171 | -0.08(-3.51%) |
Oct 15, 2009 | 2.250 | 2.340 | 2.200 | 2.280 | 1,118,657 | +0.02(+0.88%) |
Oct 14, 2009 | 2.340 | 2.360 | 2.250 | 2.260 | 1,452,287 | -0.01(-0.44%) |
Oct 13, 2009 | 2.320 | 2.350 | 2.240 | 2.270 | 1,999,865 | -0.03(-1.30%) |
Oct 12, 2009 | 2.290 | 2.350 | 2.260 | 2.300 | 5,850,077 | +0.04(+1.77%) |
Oct 09, 2009 | 2.250 | 2.280 | 2.250 | 2.260 | 1,399,086 | +0.01(+0.44%) |
Oct 08, 2009 | 2.290 | 2.300 | 2.250 | 2.250 | 643,945 | -0.01(-0.44%) |
Oct 07, 2009 | 2.240 | 2.300 | 2.220 | 2.260 | 531,082 | +0.02(+0.89%) |
Oct 06, 2009 | 2.260 | 2.300 | 2.220 | 2.240 | 1,373,573 | +0.00(+0.00%) |
Oct 05, 2009 | 2.180 | 2.270 | 2.180 | 2.240 | 636,581 | +0.06(+2.75%) |
Oct 02, 2009 | 2.110 | 2.180 | 2.110 | 2.180 | 566,464 | +0.04(+1.87%) |
Oct 01, 2009 | 2.240 | 2.260 | 2.140 | 2.140 | 880,359 | -0.11(-4.89%) |
Sep 30, 2009 | 2.340 | 2.350 | 2.240 | 2.250 | 935,894 | +0.00(+0.00%) |
Sep 29, 2009 | 2.230 | 2.330 | 2.220 | 2.250 | 1,016,455 | +0.02(+0.90%) |
Sep 28, 2009 | 2.300 | 2.300 | 2.220 | 2.230 | 1,040,705 | -0.07(-3.04%) |
Sep 25, 2009 | 2.380 | 2.410 | 2.250 | 2.300 | 818,603 | -0.09(-3.77%) |
Sep 24, 2009 | 2.510 | 2.590 | 2.370 | 2.390 | 770,581 | -0.12(-4.78%) |
Sep 23, 2009 | 2.700 | 2.710 | 2.510 | 2.510 | 738,401 | -0.04(-1.57%) |
Sep 22, 2009 | 2.600 | 2.630 | 2.530 | 2.550 | 414,765 | -0.02(-0.78%) |
Sep 21, 2009 | 2.580 | 2.670 | 2.520 | 2.570 | 465,911 | -0.02(-0.77%) |
Sep 18, 2009 | 2.540 | 2.640 | 2.540 | 2.590 | 1,069,199 | +0.03(+1.17%) |
Sep 17, 2009 | 2.600 | 2.640 | 2.550 | 2.560 | 383,204 | -0.04(-1.54%) |
Sep 16, 2009 | 2.590 | 2.630 | 2.560 | 2.600 | 920,348 | +0.01(+0.39%) |
Sep 15, 2009 | 2.630 | 2.690 | 2.530 | 2.590 | 829,022 | -0.05(-1.89%) |
Sep 14, 2009 | 2.570 | 2.640 | 2.500 | 2.640 | 344,316 | +0.06(+2.33%) |
Sep 11, 2009 | 2.700 | 2.700 | 2.540 | 2.580 | 731,433 | +0.01(+0.39%) |
Sep 10, 2009 | 2.530 | 2.571 | 2.500 | 2.570 | 532,711 | +0.03(+1.18%) |
Sep 09, 2009 | 2.480 | 2.550 | 2.460 | 2.540 | 277,895 | +0.05(+2.01%) |
Sep 08, 2009 | 2.490 | 2.490 | 2.430 | 2.490 | 327,864 | +0.03(+1.22%) |
Sep 04, 2009 | 2.420 | 2.550 | 2.360 | 2.460 | 637,546 | +0.05(+2.07%) |
Sep 03, 2009 | 2.380 | 2.410 | 2.340 | 2.410 | 166,835 | +0.04(+1.69%) |
Sep 02, 2009 | 2.340 | 2.400 | 2.340 | 2.370 | 324,186 | +0.03(+1.28%) |