Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.705 | 3.001 | 2.638 | 2.975 | 28,454,752 | +0.31(+11.69%) |
Nov 27, 2009 | 2.674 | 2.826 | 2.632 | 2.663 | 18,761,592 | -0.26(-8.99%) |
Nov 25, 2009 | 2.941 | 2.990 | 2.903 | 2.927 | 13,611,181 | +0.03(+1.17%) |
Nov 24, 2009 | 3.012 | 3.026 | 2.867 | 2.893 | 19,001,676 | -0.14(-4.53%) |
Nov 23, 2009 | 3.084 | 3.165 | 2.962 | 3.030 | 19,640,994 | +0.10(+3.26%) |
Nov 20, 2009 | 2.941 | 2.970 | 2.894 | 2.934 | 15,235,648 | -0.28(-8.79%) |
Nov 19, 2009 | 3.375 | 3.375 | 3.181 | 3.217 | 23,660,672 | -0.25(-7.20%) |
Nov 18, 2009 | 3.297 | 3.492 | 3.268 | 3.467 | 20,638,530 | +0.17(+5.20%) |
Nov 17, 2009 | 3.416 | 3.523 | 3.281 | 3.295 | 18,971,120 | -0.16(-4.69%) |
Nov 16, 2009 | 3.307 | 3.560 | 3.299 | 3.457 | 37,178,612 | +0.22(+6.84%) |
Nov 13, 2009 | 3.189 | 3.257 | 3.107 | 3.236 | 20,193,166 | +0.14(+4.44%) |
Nov 12, 2009 | 3.189 | 3.280 | 3.090 | 3.098 | 22,861,572 | -0.12(-3.71%) |
Nov 11, 2009 | 3.106 | 3.272 | 3.089 | 3.218 | 26,338,398 | +0.18(+6.00%) |
Nov 10, 2009 | 3.041 | 3.102 | 2.900 | 3.036 | 18,726,906 | -0.06(-2.05%) |
Nov 09, 2009 | 2.819 | 3.115 | 2.787 | 3.099 | 32,603,222 | +0.38(+13.93%) |
Nov 06, 2009 | 2.696 | 2.842 | 2.637 | 2.721 | 29,072,480 | +0.02(+0.68%) |
Nov 05, 2009 | 2.741 | 2.861 | 2.690 | 2.702 | 31,382,316 | +0.03(+1.26%) |
Nov 04, 2009 | 2.969 | 2.990 | 2.665 | 2.669 | 31,496,084 | -0.19(-6.79%) |
Nov 03, 2009 | 2.617 | 2.868 | 2.606 | 2.863 | 28,347,118 | +0.13(+4.60%) |
Nov 02, 2009 | 2.749 | 2.915 | 2.498 | 2.737 | 32,632,048 | +0.02(+0.57%) |
Oct 30, 2009 | 2.823 | 2.873 | 2.517 | 2.722 | 25,382,312 | -0.16(-5.43%) |
Oct 29, 2009 | 2.674 | 2.912 | 2.632 | 2.878 | 25,133,774 | +0.34(+13.42%) |
Oct 28, 2009 | 2.841 | 2.980 | 2.525 | 2.537 | 28,106,956 | -0.37(-12.60%) |
Oct 27, 2009 | 3.045 | 3.090 | 2.867 | 2.903 | 25,232,678 | -0.13(-4.35%) |
Oct 26, 2009 | 3.047 | 3.280 | 3.015 | 3.035 | 21,168,640 | -0.03(-0.86%) |
Oct 23, 2009 | 3.108 | 3.132 | 3.009 | 3.061 | 19,419,550 | -0.10(-3.20%) |
Oct 22, 2009 | 2.949 | 3.177 | 2.810 | 3.163 | 31,086,586 | +0.23(+7.79%) |
Oct 21, 2009 | 3.002 | 3.199 | 2.924 | 2.934 | 23,133,000 | -0.12(-3.91%) |
Oct 20, 2009 | 3.016 | 3.083 | 3.013 | 3.053 | 16,597,262 | -0.18(-5.46%) |
Oct 19, 2009 | 3.106 | 3.264 | 3.057 | 3.229 | 15,370,024 | +0.18(+6.02%) |
Oct 16, 2009 | 3.179 | 3.200 | 3.017 | 3.046 | 14,999,851 | -0.26(-7.96%) |
Oct 15, 2009 | 3.305 | 3.341 | 3.244 | 3.310 | 12,448,870 | -0.08(-2.50%) |
Oct 14, 2009 | 3.230 | 3.420 | 3.194 | 3.394 | 21,441,206 | +0.35(+11.53%) |
Oct 13, 2009 | 3.128 | 3.166 | 2.978 | 3.044 | 13,557,973 | -0.14(-4.37%) |
Oct 12, 2009 | 3.210 | 3.306 | 3.140 | 3.183 | 14,591,139 | -0.01(-0.36%) |
Oct 09, 2009 | 3.076 | 3.205 | 3.001 | 3.194 | 16,463,318 | +0.08(+2.71%) |
Oct 08, 2009 | 3.077 | 3.204 | 3.024 | 3.110 | 17,124,462 | +0.16(+5.45%) |
Oct 07, 2009 | 2.931 | 3.028 | 2.831 | 2.949 | 18,219,330 | -0.03(-0.97%) |
Oct 06, 2009 | 3.094 | 3.179 | 2.843 | 2.978 | 27,882,288 | +0.00(+0.08%) |
Oct 05, 2009 | 2.818 | 3.011 | 2.780 | 2.976 | 18,402,430 | +0.23(+8.51%) |
Oct 02, 2009 | 2.619 | 3.004 | 2.619 | 2.742 | 28,241,410 | -0.10(-3.48%) |
Oct 01, 2009 | 3.232 | 3.252 | 2.823 | 2.841 | 29,223,018 | -0.43(-13.13%) |
Sep 30, 2009 | 3.404 | 3.450 | 3.117 | 3.271 | 27,589,508 | -0.09(-2.64%) |
Sep 29, 2009 | 3.562 | 3.634 | 3.323 | 3.359 | 24,534,686 | +0.01(+0.40%) |
Sep 28, 2009 | 3.215 | 3.534 | 3.164 | 3.346 | 20,680,568 | +0.22(+6.88%) |
Sep 25, 2009 | 3.046 | 3.242 | 2.960 | 3.131 | 18,832,772 | +0.02(+0.67%) |
Sep 24, 2009 | 3.558 | 3.598 | 3.050 | 3.110 | 28,417,904 | -0.37(-10.68%) |
Sep 23, 2009 | 3.956 | 3.963 | 3.471 | 3.482 | 19,789,606 | -0.43(-11.06%) |
Sep 22, 2009 | 3.701 | 3.933 | 3.656 | 3.915 | 14,683,947 | +0.33(+9.21%) |
Sep 21, 2009 | 3.599 | 3.712 | 3.502 | 3.585 | 12,200,607 | -0.18(-4.81%) |
Sep 18, 2009 | 3.811 | 3.908 | 3.560 | 3.766 | 11,367,177 | +0.03(+0.78%) |
Sep 17, 2009 | 3.781 | 4.184 | 3.573 | 3.737 | 28,873,256 | +0.20(+5.59%) |
Sep 16, 2009 | 3.481 | 3.809 | 3.436 | 3.539 | 16,412,116 | +0.16(+4.78%) |
Sep 15, 2009 | 3.291 | 3.522 | 3.100 | 3.378 | 15,980,910 | +0.16(+4.84%) |
Sep 14, 2009 | 2.833 | 3.234 | 2.833 | 3.222 | 6,498,574 | +0.27(+9.23%) |
Sep 11, 2009 | 3.005 | 3.071 | 2.856 | 2.950 | 7,766,278 | -0.05(-1.54%) |
Sep 10, 2009 | 2.842 | 2.996 | 2.726 | 2.996 | 6,203,710 | +0.13(+4.51%) |
Sep 09, 2009 | 2.697 | 2.875 | 2.627 | 2.867 | 8,988,129 | +0.18(+6.61%) |
Sep 08, 2009 | 2.560 | 2.695 | 2.504 | 2.689 | 8,379,641 | +0.26(+10.75%) |
Sep 04, 2009 | 2.365 | 2.441 | 2.230 | 2.428 | 5,684,965 | +0.06(+2.49%) |
Sep 03, 2009 | 2.313 | 2.369 | 2.188 | 2.369 | 4,209,857 | +0.14(+6.10%) |
Sep 02, 2009 | 2.302 | 2.369 | 2.231 | 2.233 | 7,515,577 | -0.14(-5.83%) |