Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.274 | 4.274 | 4.166 | 4.240 | 48,300 | -0.22(-4.87%) |
Nov 27, 2009 | 4.125 | 4.476 | 4.125 | 4.457 | 24,300 | -0.04(-0.96%) |
Nov 25, 2009 | 4.439 | 4.624 | 4.333 | 4.500 | 18,400 | +0.12(+2.72%) |
Nov 24, 2009 | 4.336 | 4.401 | 4.279 | 4.381 | 13,049 | -0.17(-3.64%) |
Nov 23, 2009 | 4.561 | 4.755 | 4.546 | 4.546 | 26,300 | +0.20(+4.51%) |
Nov 20, 2009 | 4.242 | 4.350 | 4.183 | 4.350 | 21,100 | +0.08(+1.87%) |
Nov 19, 2009 | 4.050 | 4.274 | 4.030 | 4.270 | 16,000 | +0.19(+4.55%) |
Nov 18, 2009 | 4.043 | 4.195 | 4.034 | 4.084 | 35,200 | +0.15(+3.74%) |
Nov 17, 2009 | 3.979 | 3.979 | 3.898 | 3.937 | 118,700 | -0.09(-2.30%) |
Nov 16, 2009 | 4.084 | 4.104 | 4.030 | 4.030 | 138,300 | +0.29(+7.86%) |
Nov 12, 2009 | 3.736 | 3.736 | 3.736 | 3.736 | 106,100 | -0.18(-4.60%) |
Nov 11, 2009 | 3.916 | 3.916 | 3.916 | 3.916 | 109,200 | +0.31(+8.57%) |
Nov 10, 2009 | 3.696 | 3.739 | 3.607 | 3.607 | 101,800 | -0.09(-2.41%) |
Nov 09, 2009 | 3.745 | 3.933 | 3.696 | 3.696 | 256,000 | +0.08(+2.14%) |
Nov 06, 2009 | 3.510 | 3.635 | 3.510 | 3.619 | 109,245 | +0.15(+4.42%) |
Nov 05, 2009 | 3.390 | 3.530 | 3.390 | 3.466 | 116,500 | -0.11(-3.00%) |
Nov 04, 2009 | 3.442 | 3.576 | 3.442 | 3.572 | 152,500 | +0.36(+11.25%) |
Nov 03, 2009 | 3.124 | 3.250 | 3.124 | 3.211 | 12,700 | +0.18(+5.79%) |
Nov 02, 2009 | 3.083 | 3.106 | 3.035 | 3.035 | 8,800 | -0.07(-2.16%) |
Oct 30, 2009 | 3.103 | 3.103 | 3.103 | 3.103 | 3,000 | -0.06(-1.96%) |
Oct 29, 2009 | 3.044 | 3.250 | 3.044 | 3.164 | 155,000 | +0.20(+6.87%) |
Oct 28, 2009 | 3.056 | 3.057 | 2.961 | 2.961 | 15,300 | -0.25(-7.73%) |
Oct 27, 2009 | 3.145 | 3.209 | 3.080 | 3.209 | 6,600 | +0.21(+6.93%) |
Oct 26, 2009 | 3.321 | 3.321 | 3.001 | 3.001 | 3,200 | -0.31(-9.37%) |
Oct 23, 2009 | 3.311 | 3.311 | 3.311 | 3.311 | 4,600 | +0.08(+2.46%) |
Oct 22, 2009 | 3.268 | 3.268 | 3.224 | 3.232 | 3,800 | -0.11(-3.42%) |
Oct 21, 2009 | 3.330 | 3.346 | 3.299 | 3.346 | 7,600 | +0.14(+4.22%) |
Oct 20, 2009 | 3.171 | 3.211 | 3.168 | 3.211 | 75,500 | -0.08(-2.45%) |
Oct 19, 2009 | 3.251 | 3.291 | 3.239 | 3.291 | 5,400 | +0.24(+7.93%) |
Oct 16, 2009 | 2.937 | 3.049 | 2.937 | 3.049 | 7,900 | +0.13(+4.57%) |
Oct 15, 2009 | 3.074 | 3.074 | 2.916 | 2.916 | 104,500 | -0.25(-8.01%) |
Oct 14, 2009 | 3.154 | 3.170 | 3.122 | 3.170 | 11,300 | +0.11(+3.49%) |
Oct 13, 2009 | 3.028 | 3.107 | 2.996 | 3.063 | 109,200 | +0.10(+3.48%) |
Oct 09, 2009 | 2.960 | 2.960 | 2.960 | 2.960 | 0 | -0.02(-0.80%) |
Oct 08, 2009 | 2.933 | 2.984 | 2.933 | 2.984 | 1,900 | +0.17(+6.12%) |
Oct 07, 2009 | 2.951 | 2.951 | 2.812 | 2.812 | 5,000 | -0.04(-1.52%) |
Oct 06, 2009 | 2.775 | 2.888 | 2.730 | 2.856 | 39,200 | +0.22(+8.18%) |
Oct 05, 2009 | 2.512 | 2.639 | 2.512 | 2.639 | 5,500 | +0.11(+4.16%) |
Oct 02, 2009 | 2.525 | 2.534 | 2.490 | 2.534 | 167,200 | +0.07(+2.74%) |
Oct 01, 2009 | 2.610 | 2.610 | 2.466 | 2.466 | 3,400 | -0.16(-6.05%) |
Sep 30, 2009 | 2.538 | 2.640 | 2.524 | 2.625 | 18,500 | +0.20(+8.03%) |
Sep 29, 2009 | 2.390 | 2.439 | 2.390 | 2.430 | 11,500 | -0.03(-1.17%) |
Sep 28, 2009 | 2.497 | 2.497 | 2.441 | 2.459 | 70,200 | +0.10(+4.21%) |
Sep 25, 2009 | 2.336 | 2.370 | 2.336 | 2.359 | 4,400 | +0.00(+0.08%) |
Sep 24, 2009 | 2.359 | 2.359 | 2.357 | 2.357 | 400 | -0.08(-3.11%) |
Sep 23, 2009 | 2.450 | 2.450 | 2.402 | 2.433 | 5,500 | -0.01(-0.53%) |
Sep 21, 2009 | 2.446 | 2.446 | 2.446 | 0 | -0.14(-5.27%) | |
Sep 18, 2009 | 2.564 | 2.582 | 2.522 | 2.582 | 4,000 | -0.02(-0.83%) |
Sep 17, 2009 | 2.750 | 2.750 | 2.603 | 2.603 | 2,600 | -0.16(-5.67%) |
Sep 16, 2009 | 2.769 | 2.791 | 2.760 | 2.760 | 5,800 | +0.04(+1.47%) |
Sep 15, 2009 | 2.640 | 2.720 | 2.640 | 2.720 | 8,000 | +0.10(+3.73%) |
Sep 14, 2009 | 2.650 | 2.660 | 2.622 | 2.622 | 3,700 | -0.10(-3.51%) |
Sep 11, 2009 | 2.649 | 2.775 | 2.649 | 2.717 | 60,500 | +0.14(+5.38%) |
Sep 10, 2009 | 2.432 | 2.579 | 2.432 | 2.579 | 12,995 | +0.08(+3.33%) |
Sep 09, 2009 | 2.473 | 2.510 | 2.473 | 2.496 | 4,200 | +0.06(+2.55%) |
Sep 08, 2009 | 2.528 | 2.528 | 2.434 | 2.434 | 10,500 | +0.03(+1.17%) |
Sep 04, 2009 | 2.332 | 2.406 | 2.292 | 2.405 | 100,500 | +0.09(+3.75%) |
Sep 03, 2009 | 2.150 | 2.318 | 2.150 | 2.318 | 42,300 | +0.21(+9.93%) |