Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.360 | 2.360 | 2.110 | 2.250 | 446,071 | -0.10(-4.26%) |
Nov 27, 2009 | 2.350 | 2.418 | 2.300 | 2.350 | 139,087 | -0.10(-4.08%) |
Nov 25, 2009 | 2.480 | 2.490 | 2.400 | 2.450 | 77,474 | +0.02(+0.82%) |
Nov 24, 2009 | 2.350 | 2.450 | 2.350 | 2.430 | 147,631 | +0.05(+2.10%) |
Nov 23, 2009 | 2.400 | 2.450 | 2.310 | 2.380 | 222,898 | +0.01(+0.42%) |
Nov 20, 2009 | 2.380 | 2.600 | 2.200 | 2.370 | 278,236 | -0.01(-0.42%) |
Nov 19, 2009 | 2.450 | 2.650 | 2.350 | 2.380 | 405,831 | -0.15(-5.93%) |
Nov 18, 2009 | 2.450 | 2.620 | 2.400 | 2.530 | 251,815 | +0.05(+2.02%) |
Nov 17, 2009 | 2.550 | 2.550 | 2.370 | 2.480 | 318,651 | -0.08(-3.13%) |
Nov 16, 2009 | 2.600 | 2.710 | 2.500 | 2.560 | 363,328 | -0.04(-1.54%) |
Nov 13, 2009 | 2.640 | 2.990 | 2.340 | 2.600 | 653,862 | -0.39(-13.04%) |
Nov 12, 2009 | 3.090 | 3.150 | 2.830 | 2.990 | 658,923 | -0.10(-3.24%) |
Nov 11, 2009 | 2.950 | 3.100 | 2.850 | 3.090 | 256,641 | +0.19(+6.55%) |
Nov 10, 2009 | 3.140 | 3.140 | 2.820 | 2.900 | 203,378 | -0.23(-7.35%) |
Nov 09, 2009 | 3.010 | 3.130 | 3.000 | 3.130 | 170,523 | +0.19(+6.46%) |
Nov 06, 2009 | 2.820 | 3.010 | 2.810 | 2.940 | 209,215 | +0.02(+0.68%) |
Nov 05, 2009 | 2.760 | 2.930 | 2.750 | 2.920 | 230,643 | +0.18(+6.57%) |
Nov 04, 2009 | 2.750 | 2.810 | 2.730 | 2.740 | 258,632 | +0.04(+1.48%) |
Nov 03, 2009 | 2.710 | 2.730 | 2.580 | 2.700 | 150,350 | +0.06(+2.27%) |
Nov 02, 2009 | 2.650 | 2.780 | 2.500 | 2.640 | 327,006 | +0.05(+1.93%) |
Oct 30, 2009 | 2.850 | 2.880 | 2.530 | 2.590 | 383,733 | -0.25(-8.80%) |
Oct 29, 2009 | 2.710 | 2.890 | 2.710 | 2.840 | 181,598 | +0.18(+6.77%) |
Oct 28, 2009 | 2.980 | 2.980 | 2.640 | 2.660 | 507,693 | -0.28(-9.52%) |
Oct 27, 2009 | 2.950 | 3.040 | 2.930 | 2.940 | 234,087 | +0.05(+1.73%) |
Oct 26, 2009 | 3.080 | 3.200 | 2.890 | 2.890 | 329,754 | -0.23(-7.37%) |
Oct 23, 2009 | 3.140 | 3.340 | 3.090 | 3.120 | 200,831 | -0.18(-5.45%) |
Oct 22, 2009 | 3.230 | 3.320 | 3.040 | 3.300 | 222,824 | +0.08(+2.48%) |
Oct 21, 2009 | 3.190 | 3.390 | 3.110 | 3.220 | 316,100 | +0.04(+1.26%) |
Oct 20, 2009 | 3.330 | 3.330 | 3.120 | 3.180 | 143,608 | -0.14(-4.22%) |
Oct 19, 2009 | 3.310 | 3.330 | 3.240 | 3.320 | 118,057 | +0.03(+0.91%) |
Oct 16, 2009 | 3.330 | 3.370 | 3.270 | 3.290 | 196,424 | -0.06(-1.79%) |
Oct 15, 2009 | 3.330 | 3.387 | 3.240 | 3.350 | 552,288 | +0.02(+0.60%) |
Oct 14, 2009 | 3.360 | 3.420 | 3.200 | 3.330 | 313,613 | +0.01(+0.30%) |
Oct 13, 2009 | 3.400 | 3.400 | 3.210 | 3.320 | 222,717 | -0.04(-1.19%) |
Oct 12, 2009 | 3.350 | 3.460 | 3.250 | 3.360 | 242,109 | +0.05(+1.51%) |
Oct 09, 2009 | 3.220 | 3.310 | 3.220 | 3.310 | 127,359 | +0.11(+3.44%) |
Oct 08, 2009 | 3.190 | 3.270 | 3.050 | 3.200 | 550,139 | +0.02(+0.63%) |
Oct 07, 2009 | 3.170 | 3.250 | 3.110 | 3.180 | 177,838 | +0.00(+0.00%) |
Oct 06, 2009 | 3.150 | 3.340 | 3.110 | 3.180 | 390,532 | +0.05(+1.60%) |
Oct 05, 2009 | 3.070 | 3.240 | 3.060 | 3.130 | 238,538 | +0.04(+1.29%) |
Oct 02, 2009 | 3.130 | 3.190 | 2.850 | 3.090 | 531,574 | -0.10(-3.13%) |
Oct 01, 2009 | 3.450 | 3.500 | 3.190 | 3.190 | 240,613 | -0.27(-7.80%) |
Sep 30, 2009 | 3.540 | 3.550 | 3.370 | 3.460 | 286,147 | -0.07(-1.98%) |
Sep 29, 2009 | 3.450 | 3.650 | 3.380 | 3.530 | 358,369 | +0.08(+2.32%) |
Sep 28, 2009 | 3.420 | 3.500 | 3.360 | 3.450 | 205,821 | +0.03(+0.88%) |
Sep 25, 2009 | 3.360 | 3.540 | 3.150 | 3.420 | 357,826 | +0.05(+1.48%) |
Sep 24, 2009 | 3.640 | 3.760 | 3.350 | 3.370 | 360,290 | -0.25(-6.91%) |
Sep 23, 2009 | 3.750 | 3.780 | 3.620 | 3.620 | 322,837 | -0.15(-3.98%) |
Sep 22, 2009 | 3.810 | 3.880 | 3.720 | 3.770 | 299,601 | -0.02(-0.53%) |
Sep 21, 2009 | 3.790 | 3.800 | 3.600 | 3.790 | 448,841 | +0.00(+0.00%) |
Sep 18, 2009 | 3.720 | 3.810 | 3.560 | 3.790 | 1,706,295 | +0.08(+2.16%) |
Sep 17, 2009 | 3.940 | 3.940 | 3.600 | 3.710 | 905,318 | -0.07(-1.85%) |
Sep 16, 2009 | 3.840 | 4.060 | 3.600 | 3.780 | 1,737,446 | +0.15(+4.13%) |
Sep 15, 2009 | 3.490 | 3.690 | 3.390 | 3.630 | 611,458 | +0.17(+4.91%) |
Sep 14, 2009 | 3.370 | 3.470 | 3.290 | 3.460 | 280,015 | +0.07(+2.06%) |
Sep 11, 2009 | 3.320 | 3.420 | 3.270 | 3.390 | 331,336 | +0.06(+1.80%) |
Sep 10, 2009 | 3.180 | 3.340 | 3.180 | 3.330 | 318,188 | +0.13(+4.06%) |
Sep 09, 2009 | 3.150 | 3.210 | 3.110 | 3.200 | 180,804 | +0.07(+2.24%) |
Sep 08, 2009 | 3.240 | 3.250 | 3.050 | 3.130 | 245,813 | -0.07(-2.19%) |
Sep 04, 2009 | 3.050 | 3.240 | 3.050 | 3.200 | 243,139 | +0.13(+4.23%) |
Sep 03, 2009 | 3.000 | 3.100 | 2.970 | 3.070 | 220,750 | +0.10(+3.37%) |
Sep 02, 2009 | 2.760 | 2.990 | 2.760 | 2.970 | 324,865 | +0.21(+7.61%) |