Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.760 | 3.068 | 2.729 | 2.775 | 4,743 | -0.48(-14.62%) |
Nov 27, 2009 | 2.952 | 3.450 | 2.944 | 3.251 | 12,094 | +0.18(+6.00%) |
Nov 25, 2009 | 2.411 | 3.067 | 2.411 | 3.067 | 11,698 | +0.69(+29.03%) |
Nov 24, 2009 | 2.446 | 2.699 | 2.177 | 2.377 | 12,514 | -0.08(-3.13%) |
Nov 23, 2009 | 2.768 | 2.768 | 2.453 | 2.453 | 6,010 | -0.31(-11.11%) |
Nov 20, 2009 | 2.699 | 2.760 | 2.503 | 2.760 | 1,203 | +0.15(+5.88%) |
Nov 19, 2009 | 2.768 | 2.768 | 2.607 | 2.607 | 1,695 | -0.17(-6.08%) |
Nov 18, 2009 | 2.653 | 2.775 | 2.513 | 2.775 | 4,822 | +0.13(+4.93%) |
Nov 17, 2009 | 2.760 | 2.760 | 2.568 | 2.645 | 703 | -0.15(-5.48%) |
Nov 16, 2009 | 2.798 | 2.798 | 2.798 | 2.798 | 352 | +0.03(+1.11%) |
Nov 13, 2009 | 2.722 | 2.848 | 2.492 | 2.768 | 5,985 | +0.05(+1.69%) |
Nov 12, 2009 | 2.453 | 2.873 | 2.453 | 2.722 | 4,527 | +0.07(+2.60%) |
Nov 11, 2009 | 2.637 | 2.737 | 2.530 | 2.653 | 3,586 | +0.05(+1.76%) |
Nov 10, 2009 | 2.614 | 2.615 | 2.607 | 2.607 | 782 | -0.20(-7.10%) |
Nov 09, 2009 | 2.637 | 2.806 | 2.637 | 2.806 | 391 | +0.20(+7.64%) |
Nov 06, 2009 | 2.691 | 2.691 | 2.607 | 2.607 | 782 | -0.09(-3.41%) |
Nov 05, 2009 | 2.737 | 2.737 | 2.691 | 2.699 | 913 | -0.02(-0.85%) |
Nov 04, 2009 | 2.607 | 2.729 | 2.530 | 2.722 | 4,558 | +0.12(+4.41%) |
Nov 03, 2009 | 2.607 | 2.607 | 2.607 | 2.607 | 693 | -0.05(-1.73%) |
Nov 02, 2009 | 2.607 | 2.653 | 2.607 | 2.653 | 2,589 | +0.04(+1.47%) |
Oct 30, 2009 | 2.683 | 2.683 | 2.607 | 2.614 | 10,807 | -0.08(-3.13%) |
Oct 29, 2009 | 2.676 | 2.737 | 2.676 | 2.699 | 6,123 | +0.08(+3.23%) |
Oct 28, 2009 | 2.814 | 2.829 | 2.614 | 2.614 | 652 | -0.22(-7.84%) |
Oct 27, 2009 | 2.714 | 2.837 | 2.714 | 2.837 | 735 | +0.15(+5.41%) |
Oct 26, 2009 | 2.806 | 2.829 | 2.691 | 2.691 | 391 | -0.12(-4.36%) |
Oct 23, 2009 | 2.814 | 2.814 | 2.622 | 2.814 | 1,434 | +0.24(+9.23%) |
Oct 22, 2009 | 2.806 | 2.829 | 2.576 | 2.576 | 1,086 | -0.25(-8.94%) |
Oct 21, 2009 | 2.714 | 2.829 | 2.530 | 2.829 | 8,740 | +0.12(+4.53%) |
Oct 20, 2009 | 2.553 | 2.706 | 2.553 | 2.706 | 313 | +0.18(+6.97%) |
Oct 19, 2009 | 2.545 | 2.545 | 2.530 | 2.530 | 1,957 | +0.00(+0.00%) |
Oct 16, 2009 | 2.668 | 2.676 | 2.530 | 2.530 | 817 | -0.24(-8.59%) |
Oct 15, 2009 | 2.768 | 2.768 | 2.645 | 2.768 | 2,673 | +0.05(+1.69%) |
Oct 14, 2009 | 2.668 | 2.783 | 2.607 | 2.722 | 2,024 | +0.10(+3.80%) |
Oct 13, 2009 | 2.645 | 2.645 | 2.622 | 2.622 | 260 | -0.02(-0.58%) |
Oct 12, 2009 | 2.668 | 2.699 | 2.637 | 2.637 | 1,565 | -0.07(-2.55%) |
Oct 09, 2009 | 2.645 | 2.706 | 2.645 | 2.706 | 2,086 | +0.05(+1.73%) |
Oct 08, 2009 | 2.714 | 2.714 | 2.498 | 2.660 | 652 | +0.00(+0.00%) |
Oct 07, 2009 | 2.538 | 2.714 | 2.499 | 2.660 | 7,199 | +0.21(+8.44%) |
Oct 06, 2009 | 2.346 | 2.798 | 2.346 | 2.453 | 7,000 | -0.35(-12.33%) |
Oct 05, 2009 | 2.714 | 2.829 | 2.492 | 2.798 | 6,391 | +0.15(+5.49%) |
Oct 02, 2009 | 2.645 | 2.722 | 2.461 | 2.653 | 6,011 | -0.03(-1.16%) |
Oct 01, 2009 | 2.691 | 2.691 | 2.683 | 2.684 | 5,604 | -0.06(-2.22%) |
Sep 29, 2009 | 2.745 | 2.745 | 2.745 | 2.745 | 0 | +0.06(+2.29%) |
Sep 28, 2009 | 2.645 | 2.837 | 2.499 | 2.683 | 6,778 | +0.07(+2.64%) |
Sep 25, 2009 | 2.308 | 2.645 | 2.308 | 2.614 | 3,521 | +0.17(+6.90%) |
Sep 24, 2009 | 2.607 | 2.607 | 2.446 | 2.446 | 1,565 | -0.16(-6.18%) |
Sep 23, 2009 | 2.338 | 2.618 | 2.285 | 2.607 | 12,103 | +0.30(+12.96%) |
Sep 22, 2009 | 2.568 | 2.568 | 2.308 | 2.308 | 2,478 | -0.26(-10.15%) |
Sep 21, 2009 | 2.499 | 2.645 | 2.499 | 2.568 | 4,061 | +0.04(+1.51%) |
Sep 18, 2009 | 2.798 | 2.798 | 2.530 | 2.530 | 16,221 | -0.15(-5.71%) |
Sep 17, 2009 | 2.779 | 2.779 | 2.683 | 2.683 | 2,819 | -0.13(-4.63%) |
Sep 16, 2009 | 2.760 | 2.975 | 2.691 | 2.814 | 6,914 | -0.02(-0.81%) |
Sep 15, 2009 | 2.645 | 2.906 | 2.645 | 2.837 | 3,262 | +0.23(+8.82%) |
Sep 14, 2009 | 2.545 | 2.921 | 2.377 | 2.607 | 10,374 | +0.08(+3.34%) |
Sep 11, 2009 | 2.561 | 2.561 | 2.522 | 2.522 | 913 | -0.03(-1.15%) |
Sep 10, 2009 | 2.384 | 2.584 | 2.300 | 2.552 | 2,347 | +0.17(+7.36%) |
Sep 09, 2009 | 2.147 | 2.423 | 2.147 | 2.377 | 4,148 | +0.29(+13.97%) |
Sep 08, 2009 | 2.308 | 2.545 | 2.085 | 2.085 | 23,170 | -0.23(-9.95%) |
Sep 04, 2009 | 2.446 | 2.446 | 2.315 | 2.316 | 1,304 | -0.33(-12.45%) |
Sep 03, 2009 | 2.714 | 2.783 | 2.568 | 2.645 | 3,391 | +0.08(+2.99%) |
Sep 02, 2009 | 2.553 | 2.568 | 2.522 | 2.568 | 913 | -0.07(-2.62%) |