Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.520 | 2.670 | 2.520 | 2.550 | 41,328 | +0.03(+1.19%) |
Nov 27, 2009 | 2.650 | 2.658 | 2.520 | 2.520 | 8,890 | -0.13(-4.91%) |
Nov 25, 2009 | 2.670 | 2.700 | 2.650 | 2.650 | 5,307 | -0.05(-1.85%) |
Nov 24, 2009 | 2.790 | 2.790 | 2.610 | 2.700 | 15,885 | -0.09(-3.23%) |
Nov 23, 2009 | 2.830 | 2.837 | 2.580 | 2.790 | 16,110 | +0.04(+1.45%) |
Nov 20, 2009 | 2.700 | 2.750 | 2.570 | 2.750 | 21,515 | +0.05(+1.85%) |
Nov 19, 2009 | 2.810 | 2.810 | 2.700 | 2.700 | 29,200 | -0.10(-3.57%) |
Nov 18, 2009 | 2.750 | 2.824 | 2.750 | 2.800 | 17,887 | +0.00(+0.00%) |
Nov 17, 2009 | 2.775 | 2.850 | 2.775 | 2.800 | 3,394 | -0.02(-0.71%) |
Nov 16, 2009 | 2.840 | 2.840 | 2.810 | 2.820 | 4,390 | -0.03(-1.05%) |
Nov 13, 2009 | 2.879 | 2.900 | 2.841 | 2.850 | 9,788 | -0.06(-2.06%) |
Nov 12, 2009 | 2.830 | 2.920 | 2.830 | 2.910 | 16,902 | +0.02(+0.69%) |
Nov 11, 2009 | 2.850 | 2.900 | 2.800 | 2.890 | 4,290 | +0.04(+1.40%) |
Nov 10, 2009 | 2.850 | 2.910 | 2.770 | 2.850 | 14,204 | +0.00(+0.00%) |
Nov 09, 2009 | 2.900 | 2.900 | 2.810 | 2.850 | 16,157 | -0.07(-2.40%) |
Nov 06, 2009 | 2.940 | 2.950 | 2.884 | 2.920 | 5,325 | +0.00(+0.07%) |
Nov 05, 2009 | 2.880 | 2.918 | 2.840 | 2.918 | 10,650 | +0.02(+0.62%) |
Nov 04, 2009 | 2.930 | 2.950 | 2.860 | 2.900 | 6,950 | -0.08(-2.68%) |
Nov 03, 2009 | 2.790 | 2.980 | 2.740 | 2.980 | 9,949 | +0.17(+6.05%) |
Nov 02, 2009 | 2.950 | 2.950 | 2.770 | 2.810 | 27,630 | -0.06(-2.09%) |
Oct 30, 2009 | 2.860 | 2.960 | 2.860 | 2.870 | 1,828 | +0.02(+0.70%) |
Oct 29, 2009 | 2.900 | 2.917 | 2.850 | 2.850 | 9,202 | -0.03(-1.04%) |
Oct 28, 2009 | 2.960 | 2.960 | 2.860 | 2.880 | 44,525 | -0.08(-2.70%) |
Oct 27, 2009 | 2.980 | 2.990 | 2.960 | 2.960 | 15,500 | -0.04(-1.33%) |
Oct 26, 2009 | 2.970 | 3.010 | 2.970 | 3.000 | 20,940 | +0.01(+0.33%) |
Oct 23, 2009 | 3.030 | 3.080 | 2.990 | 2.990 | 26,700 | -0.05(-1.64%) |
Oct 22, 2009 | 2.970 | 3.100 | 2.960 | 3.040 | 48,583 | +0.04(+1.33%) |
Oct 21, 2009 | 3.000 | 3.040 | 3.000 | 3.000 | 124,685 | -0.03(-0.99%) |
Oct 20, 2009 | 3.000 | 3.100 | 2.990 | 3.030 | 50,558 | -0.07(-2.26%) |
Oct 19, 2009 | 3.080 | 3.120 | 3.080 | 3.100 | 10,490 | +0.00(+0.00%) |
Oct 16, 2009 | 3.100 | 3.150 | 3.099 | 3.100 | 15,876 | -0.01(-0.32%) |
Oct 15, 2009 | 3.160 | 3.160 | 3.000 | 3.110 | 63,949 | -0.05(-1.58%) |
Oct 14, 2009 | 3.090 | 3.160 | 3.070 | 3.160 | 17,125 | +0.15(+4.98%) |
Oct 13, 2009 | 3.150 | 3.190 | 3.010 | 3.010 | 23,060 | -0.15(-4.75%) |
Oct 12, 2009 | 3.180 | 3.200 | 3.156 | 3.160 | 44,308 | +0.00(+0.00%) |
Oct 09, 2009 | 3.100 | 3.160 | 3.070 | 3.160 | 36,949 | +0.04(+1.28%) |
Oct 08, 2009 | 2.990 | 3.120 | 2.990 | 3.120 | 83,330 | +0.13(+4.35%) |
Oct 07, 2009 | 2.850 | 2.990 | 2.850 | 2.990 | 181,669 | +0.14(+4.91%) |
Oct 06, 2009 | 2.740 | 2.850 | 2.700 | 2.850 | 218,883 | +0.10(+3.62%) |
Oct 05, 2009 | 2.660 | 2.830 | 2.650 | 2.751 | 147,961 | +0.02(+0.75%) |
Oct 02, 2009 | 2.720 | 2.770 | 2.700 | 2.730 | 19,076 | -0.05(-1.80%) |
Oct 01, 2009 | 2.840 | 2.840 | 2.780 | 2.780 | 64,844 | -0.12(-4.14%) |
Sep 30, 2009 | 2.830 | 2.920 | 2.790 | 2.900 | 15,303 | +0.00(+0.00%) |
Sep 29, 2009 | 2.790 | 2.900 | 2.790 | 2.900 | 10,185 | +0.10(+3.57%) |
Sep 28, 2009 | 2.830 | 2.870 | 2.760 | 2.800 | 7,818 | -0.06(-2.10%) |
Sep 25, 2009 | 2.830 | 2.870 | 2.750 | 2.860 | 50,624 | -0.04(-1.38%) |
Sep 24, 2009 | 2.920 | 2.920 | 2.850 | 2.900 | 15,653 | -0.07(-2.36%) |
Sep 23, 2009 | 2.850 | 2.970 | 2.780 | 2.970 | 25,789 | +0.12(+4.21%) |
Sep 22, 2009 | 2.880 | 2.910 | 2.770 | 2.850 | 16,685 | -0.05(-1.72%) |
Sep 21, 2009 | 2.900 | 3.000 | 2.900 | 2.900 | 13,600 | -0.10(-3.33%) |
Sep 18, 2009 | 2.967 | 3.000 | 2.900 | 3.000 | 36,330 | +0.10(+3.45%) |
Sep 17, 2009 | 2.950 | 2.990 | 2.850 | 2.900 | 18,886 | -0.08(-2.68%) |
Sep 16, 2009 | 2.990 | 2.990 | 2.900 | 2.980 | 24,274 | +0.10(+3.47%) |
Sep 15, 2009 | 2.950 | 3.000 | 2.820 | 2.880 | 24,248 | -0.04(-1.30%) |
Sep 14, 2009 | 2.950 | 2.950 | 2.885 | 2.918 | 10,162 | -0.03(-1.08%) |
Sep 11, 2009 | 2.750 | 2.950 | 2.750 | 2.950 | 44,944 | +0.21(+7.66%) |
Sep 10, 2009 | 2.720 | 2.760 | 2.630 | 2.740 | 19,185 | +0.07(+2.62%) |
Sep 09, 2009 | 2.680 | 2.820 | 2.600 | 2.670 | 42,895 | -0.01(-0.37%) |
Sep 08, 2009 | 2.730 | 2.770 | 2.670 | 2.680 | 14,733 | +0.03(+1.13%) |
Sep 04, 2009 | 2.730 | 2.730 | 2.550 | 2.650 | 64,940 | -0.10(-3.64%) |
Sep 03, 2009 | 2.780 | 2.780 | 2.690 | 2.750 | 22,432 | -0.01(-0.36%) |
Sep 02, 2009 | 2.870 | 2.870 | 2.720 | 2.760 | 104,429 | -0.15(-5.15%) |