Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.468 | 2.511 | 2.444 | 2.451 | 1,007,985 | -0.02(-0.77%) |
Nov 27, 2009 | 2.451 | 2.476 | 2.451 | 2.470 | 232,812 | -0.04(-1.40%) |
Nov 25, 2009 | 2.529 | 2.537 | 2.487 | 2.505 | 502,667 | -0.05(-1.81%) |
Nov 24, 2009 | 2.589 | 2.710 | 2.534 | 2.551 | 968,856 | +0.00(+0.00%) |
Nov 23, 2009 | 2.548 | 2.583 | 2.532 | 2.551 | 1,347,332 | +0.03(+1.26%) |
Nov 20, 2009 | 2.534 | 2.534 | 2.481 | 2.519 | 1,006,898 | +0.03(+1.21%) |
Nov 19, 2009 | 2.537 | 2.557 | 2.474 | 2.489 | 502,667 | -0.06(-2.37%) |
Nov 18, 2009 | 2.559 | 2.566 | 2.516 | 2.549 | 790,669 | +0.01(+0.50%) |
Nov 17, 2009 | 2.562 | 2.607 | 2.514 | 2.537 | 1,177,948 | -0.03(-0.99%) |
Nov 16, 2009 | 2.475 | 2.573 | 2.411 | 2.562 | 989,901 | +0.14(+5.85%) |
Nov 13, 2009 | 2.427 | 2.435 | 2.411 | 2.421 | 951,928 | +0.00(+0.07%) |
Nov 12, 2009 | 2.428 | 2.428 | 2.411 | 2.419 | 577,556 | -0.01(-0.46%) |
Nov 11, 2009 | 2.435 | 2.451 | 2.387 | 2.430 | 680,377 | +0.00(+0.20%) |
Nov 10, 2009 | 2.413 | 2.467 | 2.413 | 2.425 | 1,771,056 | +0.01(+0.59%) |
Nov 09, 2009 | 2.362 | 2.419 | 2.362 | 2.411 | 662,745 | +0.07(+3.13%) |
Nov 06, 2009 | 2.335 | 2.351 | 2.311 | 2.338 | 1,463,066 | -0.00(-0.20%) |
Nov 05, 2009 | 2.395 | 2.395 | 2.327 | 2.343 | 1,467,169 | +0.00(+0.14%) |
Nov 04, 2009 | 2.363 | 2.371 | 2.333 | 2.339 | 1,475,451 | -0.00(-0.14%) |
Nov 03, 2009 | 2.325 | 2.355 | 2.290 | 2.343 | 2,942,306 | +0.02(+0.82%) |
Nov 02, 2009 | 2.382 | 2.382 | 2.306 | 2.323 | 3,405,945 | +0.02(+0.69%) |
Oct 30, 2009 | 2.435 | 2.604 | 2.269 | 2.308 | 8,458,567 | -0.32(-12.12%) |
Oct 29, 2009 | 2.704 | 2.705 | 2.567 | 2.626 | 560,640 | +0.00(+0.00%) |
Oct 28, 2009 | 2.833 | 2.834 | 2.618 | 2.626 | 491,676 | -0.19(-6.83%) |
Oct 27, 2009 | 2.809 | 2.849 | 2.809 | 2.818 | 214,438 | +0.01(+0.28%) |
Oct 26, 2009 | 2.847 | 2.847 | 2.790 | 2.810 | 148,616 | -0.00(-0.17%) |
Oct 23, 2009 | 2.831 | 2.831 | 2.785 | 2.815 | 159,248 | -0.04(-1.50%) |
Oct 22, 2009 | 2.873 | 2.873 | 2.793 | 2.858 | 221,664 | -0.01(-0.50%) |
Oct 21, 2009 | 2.857 | 2.885 | 2.833 | 2.873 | 196,448 | -0.01(-0.28%) |
Oct 20, 2009 | 2.834 | 2.887 | 2.825 | 2.880 | 315,663 | -0.05(-1.74%) |
Oct 19, 2009 | 2.890 | 2.936 | 2.833 | 2.931 | 383,646 | +0.05(+1.77%) |
Oct 16, 2009 | 2.895 | 2.895 | 2.849 | 2.880 | 240,245 | -0.00(-0.17%) |
Oct 15, 2009 | 2.834 | 2.896 | 2.834 | 2.885 | 218,435 | +0.05(+1.80%) |
Oct 14, 2009 | 2.833 | 2.880 | 2.810 | 2.834 | 175,492 | +0.03(+1.14%) |
Oct 13, 2009 | 2.834 | 2.925 | 2.801 | 2.802 | 320,244 | -0.03(-1.15%) |
Oct 12, 2009 | 2.783 | 2.873 | 2.752 | 2.835 | 321,783 | +0.10(+3.76%) |
Oct 09, 2009 | 2.717 | 2.785 | 2.707 | 2.732 | 165,494 | +0.03(+0.94%) |
Oct 08, 2009 | 2.688 | 2.736 | 2.658 | 2.707 | 308,191 | +0.07(+2.72%) |
Oct 07, 2009 | 2.629 | 2.658 | 2.610 | 2.635 | 210,171 | +0.01(+0.36%) |
Oct 06, 2009 | 2.616 | 2.642 | 2.581 | 2.626 | 155,849 | +0.04(+1.41%) |
Oct 05, 2009 | 2.575 | 2.623 | 2.575 | 2.589 | 142,854 | +0.04(+1.69%) |
Oct 02, 2009 | 2.543 | 2.570 | 2.468 | 2.546 | 356,633 | -0.02(-0.62%) |
Oct 01, 2009 | 2.627 | 2.642 | 2.546 | 2.562 | 367,736 | -0.06(-2.19%) |
Sep 30, 2009 | 2.653 | 2.653 | 2.581 | 2.619 | 192,678 | -0.01(-0.24%) |
Sep 29, 2009 | 2.721 | 2.721 | 2.570 | 2.626 | 592,976 | -0.11(-4.00%) |
Sep 28, 2009 | 2.750 | 2.768 | 2.697 | 2.735 | 455,733 | +0.01(+0.22%) |
Sep 25, 2009 | 2.869 | 2.869 | 2.707 | 2.729 | 343,619 | -0.13(-4.46%) |
Sep 24, 2009 | 2.908 | 2.920 | 2.834 | 2.857 | 1,051,299 | -0.06(-1.97%) |
Sep 23, 2009 | 2.785 | 2.966 | 2.785 | 2.914 | 562,199 | +0.14(+4.87%) |
Sep 22, 2009 | 2.737 | 2.807 | 2.730 | 2.779 | 331,982 | +0.04(+1.28%) |
Sep 21, 2009 | 2.720 | 2.745 | 2.683 | 2.744 | 169,780 | +0.04(+1.47%) |
Sep 18, 2009 | 2.667 | 2.704 | 2.642 | 2.704 | 444,266 | +0.05(+1.98%) |
Sep 17, 2009 | 2.667 | 2.694 | 2.651 | 2.651 | 256,099 | -0.03(-1.03%) |
Sep 16, 2009 | 2.685 | 2.701 | 2.647 | 2.679 | 227,433 | +0.01(+0.50%) |
Sep 15, 2009 | 2.732 | 2.732 | 2.659 | 2.666 | 275,616 | -0.01(-0.53%) |
Sep 14, 2009 | 2.635 | 2.704 | 2.629 | 2.680 | 383,426 | +0.05(+1.94%) |
Sep 11, 2009 | 2.643 | 2.651 | 2.605 | 2.629 | 593,385 | +0.02(+0.92%) |
Sep 10, 2009 | 2.484 | 2.686 | 2.484 | 2.605 | 860,374 | +0.20(+8.20%) |
Sep 09, 2009 | 2.413 | 2.419 | 2.347 | 2.408 | 260,385 | +0.01(+0.53%) |
Sep 08, 2009 | 2.419 | 2.425 | 2.360 | 2.395 | 277,640 | +0.01(+0.47%) |
Sep 04, 2009 | 2.408 | 2.409 | 2.375 | 2.384 | 278,042 | -0.00(-0.07%) |
Sep 03, 2009 | 2.398 | 2.411 | 2.376 | 2.386 | 602,327 | -0.01(-0.53%) |
Sep 02, 2009 | 2.382 | 2.409 | 2.382 | 2.398 | 186,827 | +0.01(+0.33%) |