Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.410 | 3.580 | 3.410 | 3.580 | 50,584 | +0.18(+5.29%) |
Nov 27, 2009 | 3.400 | 3.500 | 3.320 | 3.400 | 43,769 | -0.07(-2.02%) |
Nov 25, 2009 | 3.430 | 3.610 | 3.360 | 3.470 | 206,378 | +0.13(+3.89%) |
Nov 24, 2009 | 3.280 | 3.350 | 3.210 | 3.340 | 68,032 | +0.11(+3.41%) |
Nov 23, 2009 | 3.150 | 3.240 | 3.000 | 3.230 | 40,848 | +0.08(+2.54%) |
Nov 20, 2009 | 3.180 | 3.220 | 3.130 | 3.150 | 19,751 | -0.07(-2.17%) |
Nov 19, 2009 | 3.110 | 3.240 | 3.070 | 3.220 | 94,502 | +0.08(+2.55%) |
Nov 18, 2009 | 3.210 | 3.270 | 3.100 | 3.140 | 67,863 | -0.03(-0.95%) |
Nov 17, 2009 | 3.220 | 3.220 | 3.100 | 3.170 | 77,048 | -0.06(-1.85%) |
Nov 16, 2009 | 3.340 | 3.340 | 3.150 | 3.230 | 71,124 | -0.05(-1.53%) |
Nov 13, 2009 | 3.300 | 3.370 | 3.210 | 3.280 | 104,888 | -0.02(-0.60%) |
Nov 12, 2009 | 2.970 | 3.350 | 2.970 | 3.300 | 169,751 | +0.26(+8.55%) |
Nov 11, 2009 | 3.050 | 3.090 | 2.995 | 3.040 | 75,827 | -0.01(-0.33%) |
Nov 10, 2009 | 2.920 | 3.100 | 2.910 | 3.050 | 92,062 | +0.07(+2.35%) |
Nov 09, 2009 | 3.070 | 3.120 | 2.980 | 2.980 | 116,784 | -0.08(-2.61%) |
Nov 06, 2009 | 3.160 | 3.190 | 2.960 | 3.060 | 95,703 | -0.07(-2.24%) |
Nov 05, 2009 | 3.090 | 3.300 | 3.073 | 3.130 | 143,292 | +0.08(+2.69%) |
Nov 04, 2009 | 2.900 | 3.140 | 2.900 | 3.048 | 81,398 | +0.15(+5.10%) |
Nov 03, 2009 | 3.150 | 3.160 | 2.850 | 2.900 | 274,956 | -0.21(-6.75%) |
Nov 02, 2009 | 3.170 | 3.240 | 2.850 | 3.110 | 161,867 | +0.00(+0.00%) |
Oct 30, 2009 | 3.000 | 3.300 | 2.980 | 3.110 | 188,054 | +0.15(+5.07%) |
Oct 29, 2009 | 2.920 | 3.130 | 2.920 | 2.960 | 173,348 | +0.00(+0.00%) |
Oct 28, 2009 | 3.300 | 3.300 | 2.950 | 2.960 | 381,605 | -0.40(-11.90%) |
Oct 27, 2009 | 3.460 | 3.580 | 3.300 | 3.360 | 114,569 | -0.04(-1.32%) |
Oct 26, 2009 | 3.500 | 3.600 | 3.300 | 3.405 | 318,002 | -0.09(-2.44%) |
Oct 23, 2009 | 3.410 | 3.490 | 3.300 | 3.490 | 266,801 | +0.19(+5.76%) |
Oct 22, 2009 | 3.320 | 3.320 | 3.160 | 3.300 | 180,032 | +0.03(+0.92%) |
Oct 21, 2009 | 3.310 | 3.320 | 3.260 | 3.270 | 98,442 | -0.10(-2.97%) |
Oct 20, 2009 | 3.290 | 3.430 | 3.270 | 3.370 | 187,830 | +0.04(+1.20%) |
Oct 19, 2009 | 3.330 | 3.360 | 3.151 | 3.330 | 191,167 | +0.00(+0.00%) |
Oct 16, 2009 | 3.300 | 3.480 | 3.250 | 3.330 | 204,814 | +0.05(+1.52%) |
Oct 15, 2009 | 3.090 | 3.390 | 3.060 | 3.280 | 559,286 | +0.19(+6.15%) |
Oct 14, 2009 | 2.980 | 3.090 | 2.960 | 3.090 | 246,683 | +0.18(+6.19%) |
Oct 13, 2009 | 3.010 | 3.090 | 2.650 | 2.910 | 408,375 | -0.04(-1.36%) |
Oct 12, 2009 | 3.110 | 3.140 | 2.800 | 2.950 | 312,575 | +0.17(+6.12%) |
Oct 09, 2009 | 2.570 | 2.840 | 2.450 | 2.780 | 317,304 | +0.12(+4.51%) |
Oct 08, 2009 | 2.240 | 2.720 | 2.240 | 2.660 | 424,702 | +0.46(+20.91%) |
Oct 07, 2009 | 2.230 | 2.260 | 2.200 | 2.200 | 134,211 | +0.01(+0.46%) |
Oct 06, 2009 | 2.300 | 2.440 | 2.060 | 2.190 | 325,862 | -0.15(-6.41%) |
Oct 05, 2009 | 2.660 | 2.660 | 2.170 | 2.340 | 247,975 | -0.35(-13.01%) |
Oct 02, 2009 | 2.710 | 2.710 | 2.610 | 2.690 | 79,514 | -0.10(-3.58%) |
Oct 01, 2009 | 2.830 | 2.840 | 2.670 | 2.790 | 82,534 | -0.01(-0.36%) |
Sep 30, 2009 | 2.800 | 2.890 | 2.800 | 2.800 | 51,575 | -0.04(-1.40%) |
Sep 29, 2009 | 2.880 | 2.900 | 2.800 | 2.840 | 26,188 | -0.00(-0.00%) |
Sep 28, 2009 | 2.830 | 2.850 | 2.800 | 2.840 | 39,127 | +0.02(+0.71%) |
Sep 25, 2009 | 2.820 | 2.820 | 2.650 | 2.820 | 70,477 | +0.07(+2.55%) |
Sep 24, 2009 | 2.840 | 2.850 | 2.600 | 2.750 | 130,473 | -0.12(-4.18%) |
Sep 23, 2009 | 2.850 | 2.900 | 2.770 | 2.870 | 32,200 | -0.01(-0.35%) |
Sep 22, 2009 | 2.950 | 2.950 | 2.760 | 2.880 | 81,121 | -0.07(-2.37%) |
Sep 21, 2009 | 2.930 | 2.980 | 2.850 | 2.950 | 100,895 | -0.04(-1.34%) |
Sep 18, 2009 | 2.770 | 2.990 | 2.730 | 2.990 | 116,708 | +0.26(+9.52%) |
Sep 17, 2009 | 2.710 | 2.890 | 2.660 | 2.730 | 133,899 | -0.03(-1.09%) |
Sep 16, 2009 | 2.960 | 3.010 | 2.660 | 2.760 | 217,344 | -0.13(-4.50%) |
Sep 15, 2009 | 2.810 | 3.000 | 2.710 | 2.890 | 242,007 | +0.12(+4.33%) |
Sep 14, 2009 | 2.380 | 2.770 | 2.380 | 2.770 | 258,523 | +0.39(+16.47%) |
Sep 11, 2009 | 2.280 | 2.380 | 2.280 | 2.378 | 70,357 | +0.11(+4.77%) |
Sep 10, 2009 | 2.260 | 2.320 | 2.260 | 2.270 | 66,625 | +0.03(+1.34%) |
Sep 09, 2009 | 2.290 | 2.300 | 2.240 | 2.240 | 44,926 | -0.01(-0.44%) |
Sep 08, 2009 | 2.240 | 2.300 | 2.220 | 2.250 | 47,122 | +0.05(+2.09%) |
Sep 04, 2009 | 2.110 | 2.230 | 2.100 | 2.204 | 39,519 | +0.09(+4.45%) |
Sep 03, 2009 | 2.060 | 2.120 | 2.000 | 2.110 | 30,610 | +0.11(+5.50%) |
Sep 02, 2009 | 2.020 | 2.020 | 2.000 | 2.000 | 33,927 | -0.06(-2.91%) |