Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1.850 | 1.890 | 1.720 | 1.720 | 891,278 | -0.10(-5.49%) |
Nov 27, 2009 | 1.920 | 2.060 | 1.820 | 1.820 | 137,980 | -0.09(-4.71%) |
Nov 25, 2009 | 1.940 | 1.970 | 1.910 | 1.910 | 149,960 | -0.02(-1.04%) |
Nov 24, 2009 | 1.950 | 1.960 | 1.900 | 1.930 | 111,905 | -0.01(-0.52%) |
Nov 23, 2009 | 2.070 | 2.130 | 1.930 | 1.940 | 225,226 | -0.09(-4.43%) |
Nov 20, 2009 | 1.990 | 2.070 | 1.980 | 2.030 | 190,210 | +0.04(+2.01%) |
Nov 19, 2009 | 2.130 | 2.130 | 1.940 | 1.990 | 388,941 | -0.10(-4.78%) |
Nov 18, 2009 | 2.150 | 2.210 | 2.070 | 2.090 | 167,867 | -0.05(-2.34%) |
Nov 17, 2009 | 2.160 | 2.300 | 2.070 | 2.140 | 235,449 | -0.01(-0.47%) |
Nov 16, 2009 | 2.130 | 2.229 | 2.020 | 2.150 | 200,249 | +0.08(+3.86%) |
Nov 13, 2009 | 2.060 | 2.090 | 2.000 | 2.070 | 187,212 | +0.07(+3.50%) |
Nov 12, 2009 | 2.220 | 2.300 | 2.000 | 2.000 | 228,944 | -0.23(-10.31%) |
Nov 11, 2009 | 2.170 | 2.230 | 2.130 | 2.230 | 225,589 | +0.09(+4.21%) |
Nov 10, 2009 | 2.080 | 2.170 | 2.030 | 2.140 | 254,280 | +0.04(+1.90%) |
Nov 09, 2009 | 2.030 | 2.110 | 2.000 | 2.100 | 225,739 | +0.10(+5.00%) |
Nov 06, 2009 | 2.050 | 2.110 | 1.950 | 2.000 | 552,964 | -0.02(-0.99%) |
Nov 05, 2009 | 1.980 | 2.169 | 1.900 | 2.020 | 539,240 | +0.19(+10.38%) |
Nov 04, 2009 | 1.900 | 1.970 | 1.760 | 1.830 | 408,768 | -0.06(-3.17%) |
Nov 03, 2009 | 1.830 | 1.980 | 1.830 | 1.890 | 509,539 | +0.05(+2.72%) |
Nov 02, 2009 | 1.820 | 1.890 | 1.810 | 1.840 | 169,349 | +0.05(+2.79%) |
Oct 30, 2009 | 1.720 | 1.870 | 1.680 | 1.790 | 405,404 | +0.05(+2.87%) |
Oct 29, 2009 | 1.750 | 1.800 | 1.700 | 1.740 | 230,830 | +0.02(+1.16%) |
Oct 28, 2009 | 1.830 | 1.830 | 1.720 | 1.720 | 256,909 | -0.10(-5.49%) |
Oct 27, 2009 | 1.870 | 1.930 | 1.810 | 1.820 | 148,074 | -0.06(-3.19%) |
Oct 26, 2009 | 1.910 | 2.000 | 1.850 | 1.880 | 268,133 | -0.03(-1.57%) |
Oct 23, 2009 | 1.920 | 2.030 | 1.910 | 1.910 | 288,630 | -0.10(-4.98%) |
Oct 22, 2009 | 2.020 | 2.070 | 1.980 | 2.010 | 317,004 | +0.00(+0.00%) |
Oct 21, 2009 | 2.090 | 2.100 | 2.010 | 2.010 | 297,021 | -0.08(-3.83%) |
Oct 20, 2009 | 2.101 | 2.170 | 2.070 | 2.090 | 256,730 | -0.05(-2.34%) |
Oct 19, 2009 | 2.300 | 2.360 | 2.080 | 2.140 | 418,758 | -0.14(-6.14%) |
Oct 16, 2009 | 2.310 | 2.430 | 2.270 | 2.280 | 213,756 | -0.05(-2.15%) |
Oct 15, 2009 | 2.420 | 2.470 | 2.290 | 2.330 | 416,608 | -0.12(-4.90%) |
Oct 14, 2009 | 2.480 | 2.500 | 2.440 | 2.450 | 165,108 | +0.02(+0.82%) |
Oct 13, 2009 | 2.480 | 2.490 | 2.400 | 2.430 | 150,830 | -0.05(-2.02%) |
Oct 12, 2009 | 2.590 | 2.620 | 2.470 | 2.480 | 120,713 | -0.09(-3.50%) |
Oct 09, 2009 | 2.570 | 2.650 | 2.550 | 2.570 | 171,224 | -0.01(-0.39%) |
Oct 08, 2009 | 2.550 | 2.700 | 2.550 | 2.580 | 351,925 | +0.06(+2.38%) |
Oct 07, 2009 | 2.400 | 2.520 | 2.400 | 2.520 | 153,536 | +0.10(+4.13%) |
Oct 06, 2009 | 2.430 | 2.490 | 2.390 | 2.420 | 269,461 | +0.02(+0.83%) |
Oct 05, 2009 | 2.430 | 2.480 | 2.400 | 2.400 | 278,511 | -0.01(-0.41%) |
Oct 02, 2009 | 2.450 | 2.510 | 2.410 | 2.410 | 165,732 | -0.08(-3.21%) |
Oct 01, 2009 | 2.380 | 2.500 | 2.360 | 2.490 | 357,177 | +0.11(+4.62%) |
Sep 30, 2009 | 2.420 | 2.490 | 2.350 | 2.380 | 374,180 | -0.06(-2.46%) |
Sep 29, 2009 | 2.610 | 2.610 | 2.440 | 2.440 | 276,901 | -0.11(-4.31%) |
Sep 28, 2009 | 2.500 | 2.585 | 2.500 | 2.550 | 247,996 | +0.06(+2.41%) |
Sep 25, 2009 | 2.590 | 2.590 | 2.450 | 2.490 | 390,704 | -0.10(-3.86%) |
Sep 24, 2009 | 2.740 | 2.750 | 2.580 | 2.590 | 493,907 | -0.14(-5.13%) |
Sep 23, 2009 | 2.770 | 2.830 | 2.720 | 2.730 | 373,492 | -0.04(-1.44%) |
Sep 22, 2009 | 2.860 | 2.880 | 2.770 | 2.770 | 484,448 | -0.07(-2.46%) |
Sep 21, 2009 | 2.920 | 2.920 | 2.830 | 2.840 | 757,779 | -0.10(-3.40%) |
Sep 18, 2009 | 2.810 | 2.950 | 2.810 | 2.940 | 754,057 | +0.12(+4.26%) |
Sep 17, 2009 | 2.850 | 2.850 | 2.780 | 2.820 | 297,382 | +0.03(+1.08%) |
Sep 16, 2009 | 2.840 | 2.840 | 2.780 | 2.790 | 310,818 | -0.04(-1.41%) |
Sep 15, 2009 | 2.950 | 2.950 | 2.790 | 2.830 | 267,102 | +0.00(+0.00%) |
Sep 14, 2009 | 2.790 | 2.850 | 2.780 | 2.830 | 219,310 | +0.03(+1.07%) |
Sep 11, 2009 | 2.830 | 2.864 | 2.790 | 2.800 | 351,699 | -0.06(-2.10%) |
Sep 10, 2009 | 2.850 | 2.860 | 2.800 | 2.860 | 409,507 | +0.02(+0.70%) |
Sep 09, 2009 | 2.830 | 2.920 | 2.820 | 2.840 | 679,098 | -0.01(-0.35%) |
Sep 08, 2009 | 3.040 | 3.050 | 2.820 | 2.850 | 1,190,201 | -0.05(-1.72%) |
Sep 04, 2009 | 2.700 | 2.950 | 2.700 | 2.900 | 6,109,108 | -0.88(-23.28%) |
Sep 03, 2009 | 3.920 | 3.990 | 3.690 | 3.780 | 310,100 | -0.13(-3.32%) |
Sep 02, 2009 | 3.900 | 3.970 | 3.900 | 3.910 | 132,874 | -0.04(-1.01%) |