Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.010 | 3.170 | 2.830 | 3.170 | 7,400 | +0.13(+4.28%) |
Nov 25, 2009 | 2.960 | 3.040 | 3.040 | 3.040 | 2,000 | +0.09(+3.05%) |
Nov 24, 2009 | 2.770 | 2.950 | 2.750 | 2.950 | 24,372 | +0.11(+3.87%) |
Nov 23, 2009 | 2.920 | 3.100 | 2.760 | 2.840 | 92,415 | -0.26(-8.39%) |
Nov 20, 2009 | 3.300 | 3.320 | 3.100 | 3.100 | 1,577 | -0.22(-6.63%) |
Nov 19, 2009 | 3.250 | 3.320 | 3.250 | 3.320 | 9,155 | -0.03(-0.90%) |
Nov 18, 2009 | 3.520 | 3.520 | 3.350 | 3.350 | 1,045 | -0.25(-6.94%) |
Nov 17, 2009 | 3.610 | 3.650 | 3.600 | 3.600 | 36,000 | -0.10(-2.70%) |
Nov 16, 2009 | 3.690 | 3.700 | 3.520 | 3.700 | 20,534 | +0.26(+7.56%) |
Nov 13, 2009 | 3.205 | 3.440 | 3.190 | 3.440 | 16,200 | +0.25(+7.84%) |
Nov 12, 2009 | 3.240 | 3.290 | 3.190 | 3.190 | 12,593 | -0.10(-3.04%) |
Nov 11, 2009 | 3.520 | 3.520 | 2.950 | 3.290 | 64,274 | -0.17(-4.91%) |
Nov 10, 2009 | 3.370 | 3.700 | 3.160 | 3.460 | 64,224 | +0.36(+11.61%) |
Nov 09, 2009 | 3.080 | 3.250 | 3.080 | 3.100 | 16,231 | +0.05(+1.64%) |
Nov 06, 2009 | 3.040 | 3.060 | 3.040 | 3.050 | 17,307 | +0.00(+0.00%) |
Nov 05, 2009 | 3.000 | 3.080 | 2.930 | 3.050 | 25,521 | +0.23(+8.16%) |
Nov 04, 2009 | 2.780 | 2.820 | 2.780 | 2.820 | 18,555 | +0.04(+1.44%) |
Nov 03, 2009 | 2.580 | 2.850 | 2.580 | 2.780 | 19,966 | +0.25(+9.88%) |
Nov 02, 2009 | 2.580 | 2.590 | 2.530 | 2.530 | 3,700 | -0.07(-2.69%) |
Oct 30, 2009 | 2.600 | 2.600 | 2.600 | 2.600 | 2,000 | +0.01(+0.38%) |
Oct 29, 2009 | 2.700 | 2.700 | 2.590 | 2.590 | 11,689 | -0.12(-4.43%) |
Oct 28, 2009 | 2.700 | 2.770 | 2.650 | 2.710 | 8,725 | -0.09(-3.21%) |
Oct 27, 2009 | 2.640 | 2.800 | 2.640 | 2.800 | 4,125 | +0.04(+1.45%) |
Oct 26, 2009 | 2.750 | 2.760 | 2.750 | 2.760 | 1,200 | +0.00(+0.00%) |
Oct 23, 2009 | 2.760 | 2.760 | 2.760 | 2.760 | 200 | -0.01(-0.36%) |
Oct 22, 2009 | 2.630 | 2.870 | 2.630 | 2.770 | 13,216 | +0.14(+5.32%) |
Oct 21, 2009 | 2.590 | 2.630 | 2.500 | 2.630 | 5,400 | +0.03(+1.15%) |
Oct 19, 2009 | 2.600 | 2.600 | 2.600 | 2.600 | 0 | -0.06(-2.25%) |
Oct 16, 2009 | 2.610 | 2.700 | 2.595 | 2.660 | 7,566 | +0.06(+2.43%) |
Oct 15, 2009 | 2.570 | 2.810 | 2.570 | 2.597 | 8,654 | +0.03(+1.28%) |
Oct 14, 2009 | 2.520 | 2.570 | 2.450 | 2.564 | 19,300 | +0.00(+0.16%) |
Oct 13, 2009 | 2.520 | 2.560 | 2.500 | 2.560 | 5,860 | +0.06(+2.36%) |
Oct 12, 2009 | 2.560 | 2.575 | 2.500 | 2.501 | 6,515 | -0.05(-2.11%) |
Oct 09, 2009 | 2.555 | 2.555 | 2.555 | 2.555 | 100 | -0.04(-1.73%) |
Oct 08, 2009 | 2.600 | 2.600 | 2.530 | 2.600 | 5,190 | +0.07(+2.77%) |
Oct 07, 2009 | 2.580 | 2.650 | 2.530 | 2.530 | 16,850 | -0.03(-1.17%) |
Oct 06, 2009 | 2.560 | 2.600 | 2.560 | 2.560 | 2,000 | -0.02(-0.78%) |
Oct 05, 2009 | 2.770 | 2.770 | 2.500 | 2.580 | 29,550 | -0.19(-6.86%) |
Oct 01, 2009 | 2.770 | 2.770 | 2.770 | 2.770 | 0 | -0.13(-4.48%) |
Sep 30, 2009 | 2.890 | 2.941 | 2.890 | 2.900 | 2,000 | +0.05(+1.75%) |
Sep 29, 2009 | 2.850 | 2.880 | 2.850 | 2.850 | 5,100 | +0.01(+0.35%) |
Sep 28, 2009 | 2.620 | 2.840 | 2.620 | 2.840 | 1,870 | -0.02(-0.70%) |
Sep 25, 2009 | 2.900 | 2.900 | 2.800 | 2.860 | 3,074 | -0.08(-2.73%) |
Sep 24, 2009 | 2.960 | 3.050 | 2.940 | 2.940 | 6,505 | -0.01(-0.34%) |
Sep 23, 2009 | 2.957 | 2.957 | 2.950 | 2.950 | 2,043 | -0.05(-1.67%) |
Sep 22, 2009 | 2.900 | 3.000 | 2.900 | 3.000 | 9,777 | +0.06(+1.92%) |
Sep 21, 2009 | 2.900 | 2.943 | 2.900 | 2.943 | 200 | +0.04(+1.50%) |
Sep 18, 2009 | 2.960 | 2.960 | 2.900 | 2.900 | 9,561 | -0.03(-1.02%) |
Sep 17, 2009 | 2.900 | 2.930 | 2.900 | 2.930 | 1,334 | +0.03(+1.03%) |
Sep 16, 2009 | 2.980 | 2.998 | 2.900 | 2.900 | 4,250 | +0.00(+0.00%) |
Sep 15, 2009 | 2.906 | 2.906 | 2.900 | 2.900 | 930 | +0.00(+0.00%) |
Sep 14, 2009 | 2.820 | 2.900 | 2.720 | 2.900 | 9,226 | +0.05(+1.75%) |
Sep 11, 2009 | 2.880 | 3.002 | 2.750 | 2.850 | 26,625 | +0.03(+1.07%) |
Sep 10, 2009 | 2.750 | 2.820 | 2.700 | 2.820 | 11,588 | +0.01(+0.35%) |
Sep 09, 2009 | 2.850 | 2.860 | 2.810 | 2.810 | 22,386 | +0.11(+3.91%) |
Sep 08, 2009 | 2.700 | 2.850 | 2.700 | 2.704 | 9,212 | -0.02(-0.65%) |
Sep 04, 2009 | 2.651 | 2.724 | 2.650 | 2.722 | 6,100 | +0.07(+2.71%) |
Sep 03, 2009 | 2.680 | 2.680 | 2.650 | 2.650 | 2,640 | -0.04(-1.48%) |
Sep 02, 2009 | 2.630 | 2.700 | 2.620 | 2.690 | 3,200 | +0.02(+0.75%) |