Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.408 | 3.596 | 3.408 | 3.408 | 22,436 | +0.10(+2.88%) |
Nov 27, 2009 | 3.136 | 3.313 | 3.136 | 3.313 | 880 | -0.06(-1.72%) |
Nov 25, 2009 | 3.361 | 3.371 | 3.207 | 3.371 | 5,724 | +0.00(+0.00%) |
Nov 24, 2009 | 3.122 | 3.459 | 3.030 | 3.371 | 14,816 | +0.30(+9.89%) |
Nov 23, 2009 | 3.463 | 3.633 | 3.067 | 3.067 | 215,263 | -0.11(-3.33%) |
Nov 20, 2009 | 3.153 | 3.480 | 3.153 | 3.173 | 5,917 | -0.06(-2.00%) |
Nov 19, 2009 | 3.010 | 3.238 | 2.982 | 3.238 | 30,531 | +0.26(+8.70%) |
Nov 18, 2009 | 3.102 | 3.102 | 2.979 | 2.979 | 6,073 | -0.12(-3.96%) |
Nov 17, 2009 | 3.054 | 3.102 | 3.047 | 3.102 | 7,041 | +0.05(+1.79%) |
Nov 16, 2009 | 3.033 | 3.115 | 3.033 | 3.047 | 266,136 | -0.01(-0.25%) |
Nov 13, 2009 | 3.051 | 3.078 | 3.014 | 3.055 | 15,392 | +0.00(+0.11%) |
Nov 12, 2009 | 3.055 | 3.078 | 3.051 | 3.051 | 43,041 | +0.01(+0.22%) |
Nov 11, 2009 | 3.036 | 3.045 | 3.034 | 3.045 | 1,330 | +0.17(+5.88%) |
Nov 10, 2009 | 3.078 | 3.078 | 2.875 | 2.875 | 5,291 | -0.15(-4.92%) |
Nov 09, 2009 | 3.109 | 3.109 | 3.024 | 3.024 | 5,720 | -0.04(-1.22%) |
Nov 06, 2009 | 3.061 | 3.061 | 3.061 | 3.061 | 437 | -0.02(-0.55%) |
Nov 04, 2009 | 3.078 | 3.078 | 3.078 | 3.078 | 0 | +0.00(+0.00%) |
Nov 03, 2009 | 3.011 | 3.078 | 3.011 | 3.078 | 4,632 | +0.07(+2.25%) |
Nov 02, 2009 | 2.967 | 3.011 | 2.967 | 3.011 | 2,657 | +0.03(+1.14%) |
Oct 30, 2009 | 3.028 | 3.061 | 2.977 | 2.977 | 5,610 | -0.02(-0.57%) |
Oct 29, 2009 | 2.994 | 2.994 | 2.994 | 2.994 | 1,507 | -0.04(-1.34%) |
Oct 28, 2009 | 3.024 | 3.034 | 3.024 | 3.034 | 3,488 | +0.01(+0.34%) |
Oct 27, 2009 | 3.004 | 3.034 | 3.004 | 3.024 | 3,547 | +0.29(+10.64%) |
Oct 26, 2009 | 3.023 | 3.023 | 2.733 | 2.733 | 1,404 | -0.21(-7.13%) |
Oct 23, 2009 | 3.011 | 3.011 | 2.943 | 2.943 | 2,681 | -0.06(-1.92%) |
Oct 22, 2009 | 2.957 | 3.011 | 2.882 | 3.001 | 40,099 | +0.28(+10.46%) |
Oct 21, 2009 | 2.875 | 2.875 | 2.716 | 2.716 | 1,755 | -0.15(-5.31%) |
Oct 20, 2009 | 2.869 | 2.869 | 2.869 | 2.869 | 295 | +0.03(+0.95%) |
Oct 19, 2009 | 2.872 | 2.892 | 2.713 | 2.842 | 6,512 | +0.03(+1.20%) |
Oct 16, 2009 | 2.909 | 2.909 | 2.791 | 2.808 | 13,199 | -0.07(-2.35%) |
Oct 15, 2009 | 2.872 | 2.875 | 2.872 | 2.875 | 886 | +0.12(+4.20%) |
Oct 14, 2009 | 2.750 | 2.860 | 2.750 | 2.760 | 2,820 | -0.01(-0.52%) |
Oct 13, 2009 | 2.848 | 2.848 | 2.774 | 2.774 | 886 | +0.04(+1.61%) |
Oct 12, 2009 | 2.875 | 2.892 | 2.730 | 2.730 | 6,444 | -0.14(-4.95%) |
Oct 09, 2009 | 2.842 | 2.872 | 2.842 | 2.872 | 1,797 | +0.10(+3.54%) |
Oct 08, 2009 | 2.838 | 2.842 | 2.774 | 2.774 | 2,820 | +0.07(+2.68%) |
Oct 07, 2009 | 2.845 | 2.845 | 2.659 | 2.702 | 4,389 | -0.09(-3.20%) |
Oct 06, 2009 | 2.774 | 2.791 | 2.774 | 2.791 | 2,364 | -0.08(-2.94%) |
Oct 05, 2009 | 2.872 | 2.963 | 2.784 | 2.875 | 19,726 | +0.27(+10.39%) |
Oct 02, 2009 | 2.605 | 2.605 | 2.581 | 2.605 | 3,990 | +0.00(+0.06%) |
Oct 01, 2009 | 2.603 | 2.603 | 2.603 | 2.603 | 295 | -0.03(-1.09%) |
Sep 30, 2009 | 2.767 | 2.791 | 2.632 | 2.632 | 2,069 | -0.14(-4.89%) |
Sep 29, 2009 | 2.706 | 2.767 | 2.703 | 2.767 | 7,612 | +0.06(+2.25%) |
Sep 25, 2009 | 2.706 | 2.706 | 2.706 | 2.706 | 8,868 | +0.01(+0.25%) |
Sep 24, 2009 | 2.703 | 2.703 | 2.699 | 2.699 | 1,773 | +0.14(+5.28%) |
Sep 23, 2009 | 2.787 | 2.787 | 2.564 | 2.564 | 12,123 | +0.00(+0.00%) |
Sep 21, 2009 | 2.568 | 2.564 | 2.564 | 2.564 | 2,364 | -0.01(-0.39%) |
Sep 18, 2009 | 2.814 | 2.825 | 2.571 | 2.574 | 60,831 | -0.01(-0.52%) |
Sep 17, 2009 | 2.588 | 2.588 | 2.588 | 2.588 | 886 | +0.00(+0.00%) |
Sep 15, 2009 | 2.588 | 2.588 | 2.588 | 2.588 | 1,773 | +0.00(+0.00%) |
Sep 14, 2009 | 2.588 | 2.588 | 2.588 | 2.588 | 1,182 | +0.01(+0.53%) |
Sep 11, 2009 | 2.584 | 2.642 | 2.571 | 2.574 | 7,975 | -0.04(-1.68%) |
Sep 10, 2009 | 2.456 | 2.835 | 2.453 | 2.618 | 3,695 | -0.07(-2.64%) |
Sep 08, 2009 | 2.825 | 2.689 | 2.689 | 2.689 | 10,050 | -0.16(-5.53%) |
Sep 04, 2009 | 2.847 | 2.847 | 2.847 | 2.847 | 295 | -0.01(-0.41%) |
Sep 03, 2009 | 2.858 | 2.858 | 2.699 | 2.858 | 2,719 | -0.05(-1.74%) |