Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1.978 | 1.978 | 1.882 | 1.954 | 2,300,874 | -0.03(-1.48%) |
Nov 27, 2009 | 1.965 | 2.005 | 1.957 | 1.983 | 661,940 | -0.09(-4.25%) |
Nov 25, 2009 | 2.031 | 2.090 | 1.991 | 2.071 | 1,013,517 | +0.04(+1.97%) |
Nov 24, 2009 | 2.063 | 2.066 | 1.919 | 2.031 | 1,893,753 | -0.01(-0.39%) |
Nov 23, 2009 | 1.946 | 2.047 | 1.946 | 2.039 | 2,576,878 | +0.12(+6.10%) |
Nov 20, 2009 | 1.933 | 1.946 | 1.853 | 1.922 | 1,487,139 | +0.01(+0.56%) |
Nov 19, 2009 | 1.922 | 1.951 | 1.882 | 1.911 | 1,547,357 | -0.03(-1.65%) |
Nov 18, 2009 | 2.007 | 2.018 | 1.935 | 1.943 | 1,699,831 | -0.05(-2.67%) |
Nov 17, 2009 | 2.071 | 2.090 | 1.930 | 1.997 | 2,450,189 | -0.10(-4.59%) |
Nov 16, 2009 | 2.135 | 2.186 | 2.082 | 2.093 | 1,429,420 | -0.02(-1.13%) |
Nov 13, 2009 | 2.159 | 2.167 | 2.071 | 2.117 | 2,031,581 | -0.05(-2.22%) |
Nov 12, 2009 | 2.223 | 2.242 | 2.149 | 2.165 | 1,102,614 | -0.06(-2.87%) |
Nov 11, 2009 | 2.183 | 2.306 | 2.178 | 2.228 | 3,461,219 | +0.06(+2.58%) |
Nov 10, 2009 | 2.167 | 2.191 | 2.119 | 2.172 | 2,732,687 | +0.01(+0.62%) |
Nov 09, 2009 | 2.266 | 2.300 | 2.106 | 2.159 | 5,144,574 | -0.11(-4.71%) |
Nov 06, 2009 | 2.346 | 2.399 | 2.159 | 2.266 | 10,791,038 | -0.48(-17.56%) |
Nov 05, 2009 | 2.746 | 2.780 | 2.671 | 2.748 | 976,895 | -0.00(-0.10%) |
Nov 04, 2009 | 2.898 | 2.919 | 2.740 | 2.751 | 1,199,363 | -0.14(-4.71%) |
Nov 03, 2009 | 2.716 | 3.026 | 2.666 | 2.887 | 1,650,548 | +0.13(+4.74%) |
Nov 02, 2009 | 2.826 | 2.890 | 2.618 | 2.756 | 1,689,897 | -0.05(-1.71%) |
Oct 30, 2009 | 2.996 | 3.007 | 2.788 | 2.804 | 868,989 | -0.22(-7.15%) |
Oct 29, 2009 | 2.895 | 3.060 | 2.895 | 3.020 | 889,607 | +0.15(+5.30%) |
Oct 28, 2009 | 3.087 | 3.092 | 2.783 | 2.868 | 1,213,213 | -0.23(-7.56%) |
Oct 27, 2009 | 3.076 | 3.199 | 3.036 | 3.103 | 657,663 | +0.05(+1.66%) |
Oct 26, 2009 | 3.193 | 3.313 | 3.012 | 3.052 | 1,080,589 | -0.13(-4.02%) |
Oct 23, 2009 | 3.279 | 3.281 | 3.153 | 3.180 | 1,516,423 | -0.29(-8.44%) |
Oct 22, 2009 | 3.481 | 3.519 | 3.375 | 3.473 | 506,571 | -0.03(-0.76%) |
Oct 21, 2009 | 3.513 | 3.612 | 3.471 | 3.500 | 715,402 | -0.05(-1.28%) |
Oct 20, 2009 | 3.551 | 3.580 | 3.492 | 3.545 | 1,182,242 | -0.05(-1.41%) |
Oct 19, 2009 | 3.585 | 3.660 | 3.519 | 3.596 | 541,594 | +0.01(+0.30%) |
Oct 16, 2009 | 3.604 | 3.668 | 3.567 | 3.585 | 457,153 | -0.05(-1.32%) |
Oct 15, 2009 | 3.551 | 3.660 | 3.537 | 3.633 | 342,108 | +0.05(+1.34%) |
Oct 14, 2009 | 3.593 | 3.612 | 3.495 | 3.585 | 604,918 | +0.07(+1.97%) |
Oct 13, 2009 | 3.575 | 3.575 | 3.404 | 3.516 | 829,078 | -0.05(-1.42%) |
Oct 12, 2009 | 3.652 | 3.702 | 3.537 | 3.567 | 802,424 | +0.07(+2.06%) |
Oct 09, 2009 | 3.516 | 3.569 | 3.479 | 3.495 | 390,231 | -0.01(-0.15%) |
Oct 08, 2009 | 3.527 | 3.553 | 3.455 | 3.500 | 479,144 | +0.02(+0.61%) |
Oct 07, 2009 | 3.407 | 3.532 | 3.388 | 3.479 | 596,312 | +0.03(+1.01%) |
Oct 06, 2009 | 3.244 | 3.540 | 3.241 | 3.444 | 1,604,852 | +0.24(+7.58%) |
Oct 05, 2009 | 2.988 | 3.556 | 2.959 | 3.201 | 5,065,250 | +0.22(+7.33%) |
Oct 02, 2009 | 3.028 | 3.089 | 2.830 | 2.983 | 842,958 | -0.10(-3.28%) |
Oct 01, 2009 | 3.324 | 3.324 | 3.076 | 3.084 | 793,267 | -0.23(-6.99%) |
Sep 30, 2009 | 3.281 | 3.377 | 3.175 | 3.316 | 1,012,572 | +0.05(+1.47%) |
Sep 29, 2009 | 3.228 | 3.329 | 3.223 | 3.268 | 1,384,875 | +0.03(+1.07%) |
Sep 28, 2009 | 3.105 | 3.252 | 3.087 | 3.233 | 545,548 | +0.15(+4.75%) |
Sep 25, 2009 | 3.042 | 3.199 | 3.034 | 3.087 | 945,245 | +0.02(+0.70%) |
Sep 24, 2009 | 3.119 | 3.209 | 3.040 | 3.065 | 1,072,400 | -0.06(-1.88%) |
Sep 23, 2009 | 3.164 | 3.217 | 3.113 | 3.124 | 1,002,191 | -0.02(-0.76%) |
Sep 22, 2009 | 3.050 | 3.167 | 3.036 | 3.148 | 535,329 | +0.14(+4.70%) |
Sep 21, 2009 | 3.039 | 3.055 | 2.962 | 3.007 | 676,691 | -0.07(-2.34%) |
Sep 18, 2009 | 3.089 | 3.172 | 3.012 | 3.079 | 1,170,282 | +0.03(+1.14%) |
Sep 17, 2009 | 3.031 | 3.135 | 3.020 | 3.044 | 652,944 | -0.02(-0.61%) |
Sep 16, 2009 | 3.034 | 3.076 | 3.004 | 3.063 | 598,631 | +0.03(+1.14%) |
Sep 15, 2009 | 2.927 | 3.028 | 2.906 | 3.028 | 933,623 | +0.10(+3.27%) |
Sep 14, 2009 | 2.860 | 2.951 | 2.799 | 2.932 | 464,330 | +0.05(+1.57%) |
Sep 11, 2009 | 2.855 | 2.948 | 2.852 | 2.887 | 800,563 | +0.05(+1.59%) |
Sep 10, 2009 | 2.834 | 2.858 | 2.751 | 2.842 | 447,508 | +0.01(+0.38%) |
Sep 09, 2009 | 2.839 | 2.858 | 2.778 | 2.831 | 699,331 | -0.00(-0.09%) |
Sep 08, 2009 | 2.695 | 2.842 | 2.679 | 2.834 | 792,010 | +0.17(+6.19%) |
Sep 04, 2009 | 2.570 | 2.668 | 2.554 | 2.668 | 450,637 | +0.10(+3.95%) |
Sep 03, 2009 | 2.639 | 2.652 | 2.538 | 2.567 | 556,596 | -0.06(-2.43%) |
Sep 02, 2009 | 2.602 | 2.682 | 2.535 | 2.631 | 2,198,966 | +0.00(+0.00%) |