Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.292 | 2.292 | 2.279 | 2.288 | 230,284 | -0.03(-1.36%) |
Nov 27, 2009 | 2.252 | 2.320 | 2.252 | 2.320 | 242,096 | -0.03(-1.19%) |
Nov 25, 2009 | 2.334 | 2.353 | 2.330 | 2.347 | 167,917 | +0.04(+1.53%) |
Nov 24, 2009 | 2.306 | 2.316 | 2.301 | 2.312 | 50,543 | +0.01(+0.65%) |
Nov 23, 2009 | 2.310 | 2.310 | 2.288 | 2.297 | 424,647 | +0.04(+1.73%) |
Nov 20, 2009 | 2.288 | 2.288 | 2.245 | 2.258 | 128,456 | -0.05(-2.26%) |
Nov 19, 2009 | 2.329 | 2.329 | 2.301 | 2.310 | 76,709 | -0.02(-0.96%) |
Nov 18, 2009 | 2.357 | 2.373 | 2.327 | 2.333 | 138,555 | -0.02(-0.95%) |
Nov 17, 2009 | 2.342 | 2.355 | 2.333 | 2.355 | 161,422 | -0.01(-0.24%) |
Nov 16, 2009 | 2.349 | 2.366 | 2.349 | 2.360 | 181,540 | +0.02(+0.88%) |
Nov 13, 2009 | 2.316 | 2.341 | 2.316 | 2.340 | 181,196 | +0.03(+1.21%) |
Nov 12, 2009 | 2.325 | 2.340 | 2.312 | 2.312 | 78,213 | -0.01(-0.40%) |
Nov 11, 2009 | 2.359 | 2.359 | 2.321 | 2.321 | 110,976 | +0.02(+0.73%) |
Nov 10, 2009 | 2.297 | 2.321 | 2.284 | 2.305 | 98,304 | -0.02(-0.88%) |
Nov 09, 2009 | 2.271 | 2.325 | 2.271 | 2.325 | 126,237 | +0.09(+4.26%) |
Nov 06, 2009 | 2.212 | 2.234 | 2.212 | 2.230 | 113,243 | +0.01(+0.50%) |
Nov 05, 2009 | 2.185 | 2.221 | 2.184 | 2.219 | 151,076 | +0.08(+3.74%) |
Nov 04, 2009 | 2.130 | 2.158 | 2.126 | 2.139 | 211,746 | +0.03(+1.32%) |
Nov 03, 2009 | 2.092 | 2.122 | 2.092 | 2.111 | 122,928 | -0.01(-0.53%) |
Nov 02, 2009 | 2.089 | 2.128 | 2.089 | 2.122 | 308,562 | +0.03(+1.42%) |
Oct 30, 2009 | 2.172 | 2.172 | 2.066 | 2.092 | 541,929 | -0.10(-4.58%) |
Oct 29, 2009 | 2.191 | 2.206 | 2.158 | 2.193 | 580,999 | +0.03(+1.55%) |
Oct 28, 2009 | 2.239 | 2.239 | 2.159 | 2.159 | 399,394 | -0.11(-4.84%) |
Oct 27, 2009 | 2.293 | 2.320 | 2.262 | 2.269 | 138,855 | -0.06(-2.48%) |
Oct 26, 2009 | 2.364 | 2.372 | 2.318 | 2.327 | 205,863 | -0.02(-0.87%) |
Oct 23, 2009 | 2.361 | 2.361 | 2.346 | 2.347 | 114,688 | -0.03(-1.10%) |
Oct 22, 2009 | 2.327 | 2.392 | 2.327 | 2.373 | 218,702 | +0.00(+0.00%) |
Oct 21, 2009 | 2.375 | 2.392 | 2.373 | 2.373 | 92,658 | -0.01(-0.39%) |
Oct 20, 2009 | 2.374 | 2.387 | 2.373 | 2.383 | 92,309 | -0.01(-0.31%) |
Oct 19, 2009 | 2.388 | 2.403 | 2.375 | 2.390 | 403,906 | +0.01(+0.55%) |
Oct 16, 2009 | 2.364 | 2.387 | 2.364 | 2.377 | 62,151 | -0.04(-1.69%) |
Oct 15, 2009 | 2.452 | 2.457 | 2.392 | 2.418 | 196,952 | -0.00(-0.15%) |
Oct 14, 2009 | 2.431 | 2.431 | 2.383 | 2.422 | 338,440 | +0.05(+1.96%) |
Oct 13, 2009 | 2.401 | 2.401 | 2.368 | 2.375 | 217,972 | +0.01(+0.57%) |
Oct 12, 2009 | 2.362 | 2.368 | 2.359 | 2.362 | 197,483 | +0.03(+1.28%) |
Oct 09, 2009 | 2.306 | 2.333 | 2.305 | 2.332 | 90,917 | -0.00(-0.02%) |
Oct 08, 2009 | 2.275 | 2.334 | 2.275 | 2.332 | 304,195 | +0.08(+3.37%) |
Oct 07, 2009 | 2.262 | 2.269 | 2.226 | 2.256 | 121,580 | +0.00(+0.17%) |
Oct 06, 2009 | 2.243 | 2.266 | 2.243 | 2.252 | 142,175 | +0.05(+2.11%) |
Oct 05, 2009 | 2.178 | 2.206 | 2.178 | 2.206 | 163,673 | +0.02(+1.11%) |
Oct 02, 2009 | 2.185 | 2.185 | 2.120 | 2.182 | 141,939 | -0.02(-0.93%) |
Oct 01, 2009 | 2.228 | 2.230 | 2.202 | 2.202 | 236,612 | -0.03(-1.25%) |
Sep 30, 2009 | 2.223 | 2.262 | 2.208 | 2.230 | 171,242 | -0.00(-0.17%) |
Sep 29, 2009 | 2.230 | 2.238 | 2.221 | 2.234 | 110,476 | -0.00(-0.17%) |
Sep 28, 2009 | 2.215 | 2.258 | 2.212 | 2.238 | 810,069 | +0.02(+1.01%) |
Sep 25, 2009 | 2.221 | 2.225 | 2.202 | 2.215 | 111,760 | -0.01(-0.58%) |
Sep 24, 2009 | 2.292 | 2.299 | 2.221 | 2.228 | 281,499 | -0.05(-2.37%) |
Sep 23, 2009 | 2.314 | 2.349 | 2.282 | 2.282 | 290,647 | -0.04(-1.68%) |
Sep 22, 2009 | 2.340 | 2.340 | 2.306 | 2.321 | 99,083 | +0.02(+0.73%) |
Sep 21, 2009 | 2.318 | 2.329 | 2.286 | 2.305 | 241,747 | -0.04(-1.59%) |
Sep 18, 2009 | 2.373 | 2.373 | 2.308 | 2.342 | 125,109 | +0.04(+1.70%) |
Sep 17, 2009 | 2.301 | 2.333 | 2.286 | 2.303 | 359,562 | +0.03(+1.53%) |
Sep 16, 2009 | 2.252 | 2.303 | 2.251 | 2.268 | 215,001 | +0.04(+1.87%) |
Sep 15, 2009 | 2.210 | 2.230 | 2.210 | 2.226 | 466,214 | +0.00(+0.17%) |
Sep 14, 2009 | 2.122 | 2.225 | 2.122 | 2.223 | 148,380 | +0.03(+1.53%) |
Sep 11, 2009 | 2.182 | 2.199 | 2.178 | 2.189 | 341,394 | +0.03(+1.38%) |
Sep 10, 2009 | 2.107 | 2.161 | 2.100 | 2.159 | 189,458 | +0.06(+2.93%) |
Sep 09, 2009 | 2.068 | 2.120 | 2.068 | 2.098 | 436,792 | +0.04(+2.18%) |
Sep 08, 2009 | 2.055 | 2.063 | 2.044 | 2.053 | 105,862 | +0.05(+2.32%) |
Sep 04, 2009 | 1.966 | 2.007 | 1.966 | 2.007 | 35,991 | +0.06(+2.86%) |
Sep 03, 2009 | 1.945 | 1.960 | 1.943 | 1.951 | 155,916 | +0.00(+0.00%) |
Sep 02, 2009 | 1.943 | 1.962 | 1.917 | 1.951 | 345,950 | +0.00(+0.10%) |