Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.641 | 2.647 | 2.608 | 2.641 | 687,145 | +0.01(+0.45%) |
Nov 27, 2009 | 2.514 | 2.635 | 2.514 | 2.629 | 512,827 | +0.02(+0.79%) |
Nov 25, 2009 | 2.567 | 2.614 | 2.567 | 2.608 | 815,830 | +0.08(+3.03%) |
Nov 24, 2009 | 2.523 | 2.573 | 2.514 | 2.532 | 925,348 | +0.01(+0.47%) |
Nov 23, 2009 | 2.511 | 2.526 | 2.502 | 2.520 | 964,088 | +0.04(+1.43%) |
Nov 20, 2009 | 2.467 | 2.487 | 2.467 | 2.484 | 504,608 | +0.01(+0.24%) |
Nov 19, 2009 | 2.475 | 2.478 | 2.452 | 2.478 | 613,615 | -0.01(-0.24%) |
Nov 18, 2009 | 2.481 | 2.484 | 2.474 | 2.484 | 464,700 | +0.00(+0.00%) |
Nov 17, 2009 | 2.467 | 2.484 | 2.461 | 2.484 | 702,947 | +0.02(+0.72%) |
Nov 16, 2009 | 2.449 | 2.487 | 2.449 | 2.467 | 760,401 | +0.02(+0.72%) |
Nov 13, 2009 | 2.437 | 2.461 | 2.434 | 2.449 | 699,125 | +0.01(+0.24%) |
Nov 12, 2009 | 2.455 | 2.455 | 2.422 | 2.443 | 513,999 | -0.00(-0.12%) |
Nov 11, 2009 | 2.452 | 2.473 | 2.440 | 2.446 | 775,952 | +0.00(+0.17%) |
Nov 10, 2009 | 2.405 | 2.443 | 2.405 | 2.442 | 527,922 | +0.00(+0.19%) |
Nov 09, 2009 | 2.416 | 2.440 | 2.408 | 2.437 | 615,358 | +0.04(+1.65%) |
Nov 06, 2009 | 2.363 | 2.413 | 2.354 | 2.397 | 517,631 | +0.00(+0.20%) |
Nov 05, 2009 | 2.366 | 2.396 | 2.354 | 2.393 | 515,722 | +0.05(+2.02%) |
Nov 04, 2009 | 2.328 | 2.360 | 2.328 | 2.345 | 597,539 | +0.04(+1.53%) |
Nov 03, 2009 | 2.316 | 2.340 | 2.304 | 2.310 | 602,654 | -0.01(-0.64%) |
Nov 02, 2009 | 2.334 | 2.366 | 2.295 | 2.325 | 972,426 | -0.01(-0.25%) |
Oct 30, 2009 | 2.440 | 2.455 | 2.325 | 2.331 | 1,042,405 | -0.12(-5.05%) |
Oct 29, 2009 | 2.425 | 2.464 | 2.393 | 2.455 | 991,085 | +0.06(+2.47%) |
Oct 28, 2009 | 2.440 | 2.475 | 2.393 | 2.396 | 866,456 | -0.07(-2.76%) |
Oct 27, 2009 | 2.464 | 2.478 | 2.440 | 2.464 | 663,770 | -0.00(-0.12%) |
Oct 26, 2009 | 2.487 | 2.499 | 2.458 | 2.467 | 504,324 | -0.01(-0.36%) |
Oct 23, 2009 | 2.493 | 2.502 | 2.475 | 2.475 | 716,095 | -0.03(-1.06%) |
Oct 22, 2009 | 2.481 | 2.502 | 2.461 | 2.502 | 503,755 | +0.01(+0.24%) |
Oct 21, 2009 | 2.484 | 2.505 | 2.484 | 2.496 | 470,411 | +0.01(+0.48%) |
Oct 20, 2009 | 2.493 | 2.499 | 2.470 | 2.484 | 553,592 | -0.00(-0.12%) |
Oct 19, 2009 | 2.487 | 2.508 | 2.475 | 2.487 | 521,304 | -0.01(-0.24%) |
Oct 16, 2009 | 2.487 | 2.505 | 2.458 | 2.493 | 514,087 | +0.00(+0.00%) |
Oct 15, 2009 | 2.467 | 2.493 | 2.452 | 2.493 | 434,555 | +0.02(+0.96%) |
Oct 14, 2009 | 2.481 | 2.499 | 2.446 | 2.470 | 672,755 | +0.04(+1.46%) |
Oct 13, 2009 | 2.408 | 2.449 | 2.387 | 2.434 | 813,806 | -0.02(-0.96%) |
Oct 12, 2009 | 2.471 | 2.484 | 2.443 | 2.458 | 1,301,566 | -0.01(-0.60%) |
Oct 09, 2009 | 2.443 | 2.473 | 2.443 | 2.473 | 583,091 | +0.01(+0.48%) |
Oct 08, 2009 | 2.467 | 2.475 | 2.449 | 2.461 | 696,712 | +0.01(+0.24%) |
Oct 07, 2009 | 2.470 | 2.481 | 2.443 | 2.455 | 660,649 | -0.04(-1.42%) |
Oct 06, 2009 | 2.464 | 2.505 | 2.464 | 2.490 | 557,170 | +0.03(+1.20%) |
Oct 05, 2009 | 2.473 | 2.481 | 2.455 | 2.461 | 878,599 | -0.00(-0.12%) |
Oct 02, 2009 | 2.467 | 2.484 | 2.452 | 2.464 | 1,143,914 | -0.05(-2.11%) |
Oct 01, 2009 | 2.508 | 2.605 | 2.508 | 2.517 | 852,177 | -0.03(-1.27%) |
Sep 30, 2009 | 2.700 | 2.700 | 2.549 | 2.549 | 1,114,483 | -0.06(-2.38%) |
Sep 29, 2009 | 2.605 | 2.614 | 2.591 | 2.611 | 449,666 | +0.04(+1.49%) |
Sep 28, 2009 | 2.641 | 2.641 | 2.570 | 2.573 | 454,730 | -0.01(-0.23%) |
Sep 25, 2009 | 2.529 | 2.594 | 2.529 | 2.579 | 671,052 | +0.03(+1.28%) |
Sep 24, 2009 | 2.552 | 2.582 | 2.517 | 2.546 | 748,092 | -0.00(-0.12%) |
Sep 23, 2009 | 2.517 | 2.555 | 2.505 | 2.549 | 729,267 | +0.03(+1.32%) |
Sep 22, 2009 | 2.517 | 2.535 | 2.490 | 2.516 | 647,548 | -0.00(-0.02%) |
Sep 21, 2009 | 2.508 | 2.520 | 2.490 | 2.517 | 748,715 | -0.00(-0.12%) |
Sep 18, 2009 | 2.508 | 2.520 | 2.470 | 2.520 | 726,115 | +0.01(+0.59%) |
Sep 17, 2009 | 2.526 | 2.552 | 2.461 | 2.505 | 884,215 | -0.02(-0.66%) |
Sep 16, 2009 | 2.514 | 2.564 | 2.505 | 2.522 | 769,263 | +0.02(+0.78%) |
Sep 15, 2009 | 2.437 | 2.532 | 2.437 | 2.502 | 754,125 | -0.01(-0.24%) |
Sep 14, 2009 | 2.487 | 2.526 | 2.481 | 2.508 | 1,044,264 | -0.04(-1.39%) |
Sep 11, 2009 | 2.573 | 2.600 | 2.514 | 2.543 | 1,120,580 | -0.12(-4.55%) |
Sep 10, 2009 | 2.641 | 2.670 | 2.635 | 2.665 | 907,583 | +0.03(+1.15%) |
Sep 09, 2009 | 2.638 | 2.670 | 2.629 | 2.634 | 903,358 | -0.00(-0.03%) |
Sep 08, 2009 | 2.603 | 2.653 | 2.603 | 2.635 | 889,567 | +0.02(+0.68%) |
Sep 04, 2009 | 2.617 | 2.659 | 2.579 | 2.617 | 873,720 | +0.01(+0.45%) |
Sep 03, 2009 | 2.529 | 2.688 | 2.529 | 2.605 | 1,159,774 | +0.11(+4.38%) |
Sep 02, 2009 | 2.662 | 2.670 | 2.416 | 2.496 | 2,946,044 | -0.20(-7.35%) |