Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.630 | 2.690 | 2.560 | 2.680 | 394,251 | +0.05(+1.90%) |
Nov 27, 2009 | 2.720 | 2.730 | 2.630 | 2.630 | 425,798 | -0.15(-5.40%) |
Nov 25, 2009 | 2.800 | 2.810 | 2.710 | 2.780 | 1,351,614 | -0.01(-0.36%) |
Nov 24, 2009 | 2.830 | 2.850 | 2.750 | 2.790 | 910,029 | -0.05(-1.76%) |
Nov 23, 2009 | 2.830 | 2.940 | 2.810 | 2.840 | 458,483 | +0.05(+1.79%) |
Nov 20, 2009 | 2.800 | 2.820 | 2.770 | 2.790 | 1,014,541 | -0.03(-1.06%) |
Nov 19, 2009 | 2.850 | 2.870 | 2.810 | 2.820 | 507,931 | -0.06(-2.08%) |
Nov 18, 2009 | 2.970 | 3.000 | 2.830 | 2.880 | 465,244 | -0.08(-2.70%) |
Nov 17, 2009 | 3.030 | 3.030 | 2.880 | 2.960 | 354,826 | -0.10(-3.27%) |
Nov 16, 2009 | 2.960 | 3.110 | 2.950 | 3.060 | 490,721 | +0.12(+4.08%) |
Nov 13, 2009 | 2.970 | 2.980 | 2.814 | 2.940 | 530,584 | +0.03(+1.03%) |
Nov 12, 2009 | 3.000 | 3.020 | 2.910 | 2.910 | 578,886 | -0.11(-3.64%) |
Nov 11, 2009 | 3.100 | 3.120 | 2.970 | 3.020 | 290,670 | -0.03(-0.98%) |
Nov 10, 2009 | 3.020 | 3.150 | 3.020 | 3.050 | 302,628 | +0.00(+0.00%) |
Nov 09, 2009 | 3.120 | 3.120 | 3.030 | 3.050 | 295,585 | -0.03(-0.97%) |
Nov 06, 2009 | 3.110 | 3.130 | 3.010 | 3.080 | 321,315 | -0.07(-2.22%) |
Nov 05, 2009 | 3.150 | 3.180 | 3.090 | 3.150 | 215,040 | +0.01(+0.32%) |
Nov 04, 2009 | 3.230 | 3.260 | 3.090 | 3.140 | 290,297 | -0.05(-1.57%) |
Nov 03, 2009 | 3.040 | 3.310 | 3.020 | 3.190 | 352,520 | +0.12(+3.91%) |
Nov 02, 2009 | 3.040 | 3.100 | 2.970 | 3.070 | 372,028 | +0.06(+1.99%) |
Oct 30, 2009 | 3.000 | 3.130 | 2.880 | 3.010 | 834,854 | -0.01(-0.33%) |
Oct 29, 2009 | 3.000 | 3.100 | 2.920 | 3.020 | 373,916 | +0.07(+2.37%) |
Oct 28, 2009 | 3.090 | 3.130 | 2.950 | 2.950 | 592,570 | -0.15(-4.84%) |
Oct 27, 2009 | 3.130 | 3.170 | 3.020 | 3.100 | 783,223 | +0.01(+0.32%) |
Oct 26, 2009 | 3.280 | 3.360 | 3.050 | 3.090 | 510,587 | -0.17(-5.21%) |
Oct 23, 2009 | 3.310 | 3.330 | 3.240 | 3.260 | 390,087 | -0.23(-6.59%) |
Oct 22, 2009 | 3.380 | 3.500 | 3.260 | 3.490 | 355,136 | +0.09(+2.65%) |
Oct 21, 2009 | 3.250 | 3.690 | 3.230 | 3.400 | 530,326 | +0.09(+2.72%) |
Oct 20, 2009 | 3.250 | 3.340 | 3.250 | 3.310 | 297,046 | -0.11(-3.22%) |
Oct 19, 2009 | 3.430 | 3.470 | 3.360 | 3.420 | 329,857 | +0.02(+0.59%) |
Oct 16, 2009 | 3.370 | 3.460 | 3.300 | 3.400 | 199,396 | -0.01(-0.29%) |
Oct 15, 2009 | 3.480 | 3.500 | 3.351 | 3.410 | 197,244 | -0.10(-2.85%) |
Oct 14, 2009 | 3.530 | 3.590 | 3.390 | 3.510 | 351,782 | +0.04(+1.15%) |
Oct 13, 2009 | 3.340 | 3.470 | 3.280 | 3.470 | 294,936 | +0.13(+3.89%) |
Oct 12, 2009 | 3.440 | 3.480 | 3.310 | 3.340 | 350,911 | -0.03(-0.89%) |
Oct 09, 2009 | 3.380 | 3.420 | 3.300 | 3.370 | 255,249 | -0.02(-0.59%) |
Oct 08, 2009 | 3.470 | 3.520 | 3.390 | 3.390 | 357,985 | -0.03(-0.88%) |
Oct 07, 2009 | 3.180 | 3.430 | 3.180 | 3.420 | 1,192,625 | +0.22(+6.87%) |
Oct 06, 2009 | 3.060 | 3.200 | 3.050 | 3.200 | 346,541 | +0.15(+4.92%) |
Oct 05, 2009 | 3.090 | 3.207 | 3.030 | 3.050 | 618,823 | -0.03(-0.97%) |
Oct 02, 2009 | 2.930 | 3.090 | 2.930 | 3.080 | 299,008 | +0.09(+3.01%) |
Oct 01, 2009 | 3.180 | 3.210 | 2.990 | 2.990 | 397,310 | -0.22(-6.85%) |
Sep 30, 2009 | 3.240 | 3.272 | 3.070 | 3.210 | 483,853 | -0.02(-0.62%) |
Sep 29, 2009 | 3.190 | 3.280 | 3.090 | 3.230 | 409,251 | -0.03(-0.92%) |
Sep 28, 2009 | 3.200 | 3.300 | 3.160 | 3.260 | 241,399 | +0.07(+2.19%) |
Sep 25, 2009 | 3.090 | 3.190 | 3.030 | 3.190 | 367,754 | +0.09(+2.90%) |
Sep 24, 2009 | 3.200 | 3.220 | 3.000 | 3.100 | 328,514 | -0.08(-2.52%) |
Sep 23, 2009 | 3.280 | 3.300 | 3.150 | 3.180 | 331,659 | -0.10(-3.05%) |
Sep 22, 2009 | 3.270 | 3.310 | 3.150 | 3.280 | 491,257 | +0.04(+1.23%) |
Sep 21, 2009 | 3.340 | 3.360 | 3.240 | 3.240 | 247,824 | -0.18(-5.26%) |
Sep 18, 2009 | 3.380 | 3.430 | 3.250 | 3.420 | 631,043 | +0.06(+1.79%) |
Sep 17, 2009 | 3.450 | 3.510 | 3.320 | 3.360 | 943,931 | -0.08(-2.33%) |
Sep 16, 2009 | 3.340 | 3.470 | 3.340 | 3.440 | 338,212 | +0.09(+2.69%) |
Sep 15, 2009 | 3.350 | 3.440 | 3.290 | 3.350 | 642,489 | -0.02(-0.59%) |
Sep 14, 2009 | 3.340 | 3.430 | 3.180 | 3.370 | 900,421 | +0.00(+0.00%) |
Sep 11, 2009 | 3.110 | 3.460 | 3.080 | 3.370 | 617,253 | +0.26(+8.36%) |
Sep 10, 2009 | 2.940 | 3.170 | 2.850 | 3.110 | 552,486 | +0.17(+5.78%) |
Sep 09, 2009 | 2.810 | 2.940 | 2.710 | 2.940 | 420,728 | +0.19(+6.91%) |
Sep 08, 2009 | 2.740 | 2.760 | 2.650 | 2.750 | 506,669 | +0.03(+1.10%) |
Sep 04, 2009 | 2.650 | 2.730 | 2.590 | 2.720 | 301,354 | +0.04(+1.49%) |
Sep 03, 2009 | 2.420 | 2.690 | 2.420 | 2.680 | 612,495 | +0.32(+13.56%) |
Sep 02, 2009 | 2.510 | 2.580 | 2.360 | 2.360 | 318,511 | -0.17(-6.72%) |