Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.360 | 2.450 | 2.310 | 2.360 | 24,055 | +0.00(+0.00%) |
Nov 27, 2009 | 2.460 | 2.460 | 2.320 | 2.360 | 24,455 | -0.16(-6.35%) |
Nov 25, 2009 | 2.570 | 2.570 | 2.510 | 2.520 | 57,110 | -0.08(-3.08%) |
Nov 24, 2009 | 2.500 | 2.600 | 2.450 | 2.600 | 119,928 | +0.11(+4.42%) |
Nov 23, 2009 | 2.500 | 2.630 | 2.480 | 2.490 | 50,905 | +0.01(+0.40%) |
Nov 20, 2009 | 2.440 | 2.500 | 2.440 | 2.480 | 47,723 | +0.04(+1.64%) |
Nov 19, 2009 | 2.390 | 2.440 | 2.390 | 2.440 | 8,756 | -0.03(-1.21%) |
Nov 18, 2009 | 2.390 | 2.470 | 2.390 | 2.470 | 18,312 | +0.02(+0.82%) |
Nov 17, 2009 | 2.420 | 2.500 | 2.420 | 2.450 | 31,454 | -0.02(-0.81%) |
Nov 16, 2009 | 2.390 | 2.520 | 2.340 | 2.470 | 50,701 | +0.07(+2.92%) |
Nov 13, 2009 | 2.310 | 2.400 | 2.290 | 2.400 | 64,816 | +0.06(+2.56%) |
Nov 12, 2009 | 2.380 | 2.400 | 2.320 | 2.340 | 67,034 | -0.08(-3.31%) |
Nov 11, 2009 | 2.360 | 2.420 | 2.250 | 2.420 | 44,901 | +0.12(+5.22%) |
Nov 10, 2009 | 2.260 | 2.340 | 2.240 | 2.300 | 34,388 | -0.10(-4.17%) |
Nov 09, 2009 | 2.610 | 2.610 | 2.320 | 2.400 | 102,617 | +0.02(+0.84%) |
Nov 06, 2009 | 2.350 | 2.400 | 2.330 | 2.380 | 20,800 | +0.03(+1.28%) |
Nov 05, 2009 | 2.320 | 2.400 | 2.180 | 2.350 | 71,725 | +0.03(+1.29%) |
Nov 04, 2009 | 2.360 | 2.400 | 2.310 | 2.320 | 10,050 | -0.03(-1.28%) |
Nov 03, 2009 | 2.340 | 2.410 | 2.215 | 2.350 | 57,284 | +0.03(+1.29%) |
Nov 02, 2009 | 2.370 | 2.400 | 2.320 | 2.320 | 19,916 | -0.05(-2.11%) |
Oct 30, 2009 | 2.420 | 2.470 | 2.370 | 2.370 | 57,990 | -0.10(-4.05%) |
Oct 29, 2009 | 2.330 | 2.500 | 2.280 | 2.470 | 118,338 | +0.16(+6.93%) |
Oct 28, 2009 | 2.440 | 2.450 | 2.230 | 2.310 | 286,872 | -0.21(-8.33%) |
Oct 27, 2009 | 2.680 | 2.700 | 2.500 | 2.520 | 118,096 | -0.16(-5.97%) |
Oct 26, 2009 | 2.720 | 2.870 | 2.680 | 2.680 | 158,694 | -0.07(-2.55%) |
Oct 23, 2009 | 2.770 | 2.880 | 2.660 | 2.750 | 89,369 | -0.10(-3.51%) |
Oct 22, 2009 | 2.990 | 2.990 | 2.790 | 2.850 | 70,492 | -0.06(-2.06%) |
Oct 21, 2009 | 2.920 | 3.010 | 2.880 | 2.910 | 163,186 | -0.01(-0.34%) |
Oct 20, 2009 | 2.900 | 2.970 | 2.890 | 2.920 | 188,028 | -0.03(-1.02%) |
Oct 19, 2009 | 2.820 | 2.970 | 2.820 | 2.950 | 58,086 | +0.17(+6.12%) |
Oct 16, 2009 | 2.930 | 2.950 | 2.760 | 2.780 | 105,120 | -0.15(-5.12%) |
Oct 15, 2009 | 2.980 | 3.060 | 2.880 | 2.930 | 69,470 | -0.05(-1.68%) |
Oct 14, 2009 | 3.060 | 3.070 | 2.900 | 2.980 | 243,040 | -0.06(-1.97%) |
Oct 13, 2009 | 3.120 | 3.120 | 2.950 | 3.040 | 808,483 | -0.05(-1.62%) |
Oct 12, 2009 | 3.150 | 3.160 | 3.070 | 3.090 | 73,287 | +0.00(+0.00%) |
Oct 09, 2009 | 3.090 | 3.150 | 3.050 | 3.090 | 82,327 | +0.04(+1.31%) |
Oct 08, 2009 | 3.090 | 3.180 | 3.050 | 3.050 | 97,342 | +0.03(+0.99%) |
Oct 07, 2009 | 3.000 | 3.110 | 2.970 | 3.020 | 106,264 | +0.06(+2.03%) |
Oct 06, 2009 | 2.850 | 3.230 | 2.670 | 2.960 | 445,342 | +0.13(+4.59%) |
Oct 05, 2009 | 2.590 | 2.870 | 2.580 | 2.830 | 637,453 | +0.10(+3.66%) |
Oct 02, 2009 | 2.640 | 2.850 | 2.550 | 2.730 | 127,566 | -0.01(-0.36%) |
Oct 01, 2009 | 2.670 | 2.790 | 2.610 | 2.740 | 321,926 | +0.02(+0.74%) |
Sep 30, 2009 | 2.760 | 2.850 | 2.560 | 2.720 | 319,001 | -0.08(-2.86%) |
Sep 29, 2009 | 2.890 | 2.890 | 2.730 | 2.800 | 315,643 | -0.06(-2.10%) |
Sep 28, 2009 | 2.840 | 2.890 | 2.780 | 2.860 | 42,602 | +0.09(+3.25%) |
Sep 25, 2009 | 2.790 | 2.830 | 2.740 | 2.770 | 206,776 | +0.01(+0.36%) |
Sep 24, 2009 | 2.790 | 2.890 | 2.660 | 2.760 | 807,769 | -0.07(-2.47%) |
Sep 23, 2009 | 2.620 | 2.830 | 2.452 | 2.830 | 348,540 | +0.23(+8.85%) |
Sep 22, 2009 | 2.600 | 2.670 | 2.440 | 2.600 | 196,613 | +0.06(+2.36%) |
Sep 21, 2009 | 2.570 | 2.710 | 2.500 | 2.540 | 75,918 | -0.04(-1.55%) |
Sep 18, 2009 | 2.540 | 2.720 | 2.480 | 2.580 | 202,492 | +0.09(+3.61%) |
Sep 17, 2009 | 2.420 | 2.560 | 2.374 | 2.490 | 153,236 | +0.09(+3.75%) |
Sep 16, 2009 | 2.410 | 2.440 | 2.320 | 2.400 | 52,823 | -0.04(-1.64%) |
Sep 15, 2009 | 2.400 | 2.440 | 2.340 | 2.440 | 96,260 | +0.04(+1.67%) |
Sep 14, 2009 | 2.320 | 2.490 | 2.300 | 2.400 | 64,354 | +0.07(+3.00%) |
Sep 11, 2009 | 2.270 | 2.370 | 2.270 | 2.330 | 75,890 | +0.06(+2.64%) |
Sep 10, 2009 | 2.300 | 2.300 | 2.270 | 2.270 | 82,551 | -0.01(-0.44%) |
Sep 09, 2009 | 2.320 | 2.320 | 2.270 | 2.280 | 91,074 | +0.00(+0.00%) |
Sep 08, 2009 | 2.340 | 2.340 | 2.180 | 2.280 | 85,577 | +0.02(+0.88%) |
Sep 04, 2009 | 2.100 | 2.290 | 2.080 | 2.260 | 104,281 | +0.15(+7.11%) |
Sep 03, 2009 | 2.060 | 2.150 | 2.020 | 2.110 | 69,700 | +0.03(+1.44%) |
Sep 02, 2009 | 2.110 | 2.111 | 1.940 | 2.080 | 96,402 | -0.03(-1.42%) |