Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.290 | 2.341 | 2.265 | 2.341 | 5,193,320 | +0.06(+2.67%) |
Nov 27, 2009 | 2.278 | 2.343 | 2.275 | 2.280 | 3,094,288 | -0.06(-2.50%) |
Nov 25, 2009 | 2.365 | 2.365 | 2.331 | 2.338 | 2,322,286 | -0.02(-0.72%) |
Nov 24, 2009 | 2.309 | 2.355 | 2.290 | 2.355 | 3,828,395 | +0.05(+2.33%) |
Nov 23, 2009 | 2.314 | 2.346 | 2.290 | 2.302 | 4,602,144 | +0.03(+1.39%) |
Nov 20, 2009 | 2.304 | 2.316 | 2.256 | 2.270 | 5,042,302 | -0.05(-2.00%) |
Nov 19, 2009 | 2.334 | 2.347 | 2.292 | 2.316 | 4,848,157 | -0.04(-1.75%) |
Nov 18, 2009 | 2.336 | 2.363 | 2.299 | 2.358 | 4,885,082 | +0.02(+0.94%) |
Nov 17, 2009 | 2.280 | 2.351 | 2.280 | 2.336 | 4,573,425 | +0.04(+1.69%) |
Nov 16, 2009 | 2.258 | 2.334 | 2.251 | 2.297 | 6,891,848 | +0.06(+2.61%) |
Nov 13, 2009 | 2.222 | 2.258 | 2.192 | 2.239 | 3,555,167 | +0.03(+1.32%) |
Nov 12, 2009 | 2.246 | 2.275 | 2.197 | 2.209 | 3,779,005 | -0.04(-1.73%) |
Nov 11, 2009 | 2.226 | 2.253 | 2.202 | 2.248 | 4,522,050 | +0.05(+2.33%) |
Nov 10, 2009 | 2.192 | 2.226 | 2.190 | 2.197 | 5,848,862 | -0.02(-0.77%) |
Nov 09, 2009 | 2.251 | 2.263 | 2.202 | 2.214 | 7,801,487 | +0.01(+0.55%) |
Nov 06, 2009 | 2.268 | 2.273 | 2.183 | 2.202 | 12,241,793 | -0.07(-2.90%) |
Nov 05, 2009 | 2.190 | 2.290 | 2.188 | 2.268 | 6,962,872 | +0.11(+5.19%) |
Nov 04, 2009 | 2.170 | 2.212 | 2.151 | 2.156 | 7,166,416 | +0.01(+0.57%) |
Nov 03, 2009 | 2.168 | 2.173 | 2.115 | 2.144 | 8,834,656 | -0.04(-1.78%) |
Nov 02, 2009 | 2.202 | 2.241 | 2.117 | 2.183 | 9,118,383 | -0.01(-0.33%) |
Oct 30, 2009 | 2.273 | 2.278 | 2.185 | 2.190 | 8,657,742 | -0.11(-4.66%) |
Oct 29, 2009 | 2.234 | 2.314 | 2.217 | 2.297 | 9,013,402 | +0.09(+4.19%) |
Oct 28, 2009 | 2.299 | 2.329 | 2.202 | 2.205 | 8,782,245 | -0.10(-4.43%) |
Oct 27, 2009 | 2.336 | 2.365 | 2.307 | 2.307 | 4,314,725 | -0.02(-0.73%) |
Oct 26, 2009 | 2.343 | 2.370 | 2.295 | 2.324 | 6,343,996 | -0.02(-1.04%) |
Oct 23, 2009 | 2.341 | 2.377 | 2.312 | 2.348 | 4,387,130 | -0.01(-0.52%) |
Oct 22, 2009 | 2.299 | 2.368 | 2.299 | 2.360 | 4,780,623 | +0.07(+2.86%) |
Oct 21, 2009 | 2.358 | 2.402 | 2.295 | 2.295 | 4,576,910 | -0.06(-2.68%) |
Oct 20, 2009 | 2.331 | 2.382 | 2.331 | 2.358 | 3,832,093 | -0.02(-0.82%) |
Oct 19, 2009 | 2.377 | 2.407 | 2.346 | 2.377 | 3,449,097 | -0.00(-0.10%) |
Oct 16, 2009 | 2.377 | 2.394 | 2.309 | 2.380 | 4,052,894 | -0.02(-0.71%) |
Oct 15, 2009 | 2.375 | 2.409 | 2.370 | 2.397 | 2,555,362 | -0.01(-0.40%) |
Oct 14, 2009 | 2.375 | 2.421 | 2.375 | 2.407 | 5,508,257 | +0.07(+2.91%) |
Oct 13, 2009 | 2.351 | 2.358 | 2.302 | 2.338 | 3,377,991 | -0.01(-0.52%) |
Oct 12, 2009 | 2.360 | 2.370 | 2.316 | 2.351 | 3,174,800 | +0.03(+1.26%) |
Oct 09, 2009 | 2.355 | 2.372 | 2.290 | 2.321 | 4,230,748 | -0.04(-1.85%) |
Oct 08, 2009 | 2.389 | 2.409 | 2.343 | 2.365 | 5,531,538 | +0.00(+0.10%) |
Oct 07, 2009 | 2.331 | 2.368 | 2.312 | 2.363 | 3,401,811 | +0.01(+0.62%) |
Oct 06, 2009 | 2.314 | 2.372 | 2.292 | 2.348 | 4,777,261 | +0.06(+2.55%) |
Oct 05, 2009 | 2.236 | 2.321 | 2.212 | 2.290 | 5,686,682 | +0.06(+2.73%) |
Oct 02, 2009 | 2.192 | 2.259 | 2.107 | 2.229 | 7,337,514 | -0.00(-0.11%) |
Oct 01, 2009 | 2.324 | 2.329 | 2.226 | 2.231 | 7,027,628 | -0.09(-3.98%) |
Sep 30, 2009 | 2.314 | 2.358 | 2.253 | 2.324 | 6,644,249 | +0.01(+0.63%) |
Sep 29, 2009 | 2.428 | 2.431 | 2.309 | 2.309 | 10,647,190 | -0.10(-4.04%) |
Sep 28, 2009 | 2.292 | 2.409 | 2.287 | 2.407 | 6,209,129 | +0.13(+5.55%) |
Sep 25, 2009 | 2.341 | 2.348 | 2.212 | 2.280 | 13,190,281 | -0.09(-3.60%) |
Sep 24, 2009 | 2.445 | 2.482 | 2.343 | 2.365 | 9,644,138 | -0.06(-2.41%) |
Sep 23, 2009 | 2.506 | 2.514 | 2.421 | 2.424 | 6,204,407 | -0.06(-2.35%) |
Sep 22, 2009 | 2.516 | 2.523 | 2.458 | 2.482 | 6,631,842 | +0.02(+0.69%) |
Sep 21, 2009 | 2.475 | 2.506 | 2.404 | 2.465 | 8,875,604 | -0.04(-1.75%) |
Sep 18, 2009 | 2.499 | 2.548 | 2.465 | 2.509 | 9,199,812 | +0.03(+1.18%) |
Sep 17, 2009 | 2.506 | 2.565 | 2.448 | 2.480 | 8,777,005 | -0.02(-0.97%) |
Sep 16, 2009 | 2.453 | 2.518 | 2.421 | 2.504 | 9,556,807 | +0.06(+2.29%) |
Sep 15, 2009 | 2.397 | 2.458 | 2.321 | 2.448 | 11,602,438 | -0.00(-0.20%) |
Sep 14, 2009 | 2.404 | 2.477 | 2.385 | 2.453 | 11,476,419 | +0.04(+1.82%) |
Sep 11, 2009 | 2.351 | 2.419 | 2.336 | 2.409 | 9,233,824 | +0.07(+3.13%) |
Sep 10, 2009 | 2.348 | 2.402 | 2.316 | 2.336 | 11,891,566 | -0.01(-0.62%) |
Sep 09, 2009 | 2.263 | 2.372 | 2.263 | 2.351 | 7,853,832 | +0.07(+2.88%) |
Sep 08, 2009 | 2.265 | 2.290 | 2.222 | 2.285 | 6,852,260 | +0.05(+2.18%) |
Sep 04, 2009 | 2.207 | 2.261 | 2.207 | 2.236 | 5,904,503 | +0.02(+1.10%) |
Sep 03, 2009 | 2.192 | 2.222 | 2.156 | 2.212 | 4,617,986 | +0.06(+2.71%) |
Sep 02, 2009 | 2.200 | 2.214 | 2.144 | 2.153 | 6,620,770 | -0.05(-2.10%) |