Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.800 | 3.810 | 3.800 | 3.810 | 300 | -0.14(-3.54%) |
Nov 27, 2009 | 3.950 | 3.950 | 3.950 | 3.950 | 200 | -0.02(-0.50%) |
Nov 25, 2009 | 3.850 | 3.970 | 3.850 | 3.970 | 1,368 | +0.12(+3.12%) |
Nov 24, 2009 | 3.800 | 3.850 | 3.800 | 3.850 | 1,765 | -0.09(-2.28%) |
Nov 23, 2009 | 3.944 | 3.944 | 3.940 | 3.940 | 200 | -0.03(-0.75%) |
Nov 20, 2009 | 3.950 | 3.970 | 3.750 | 3.970 | 1,600 | -0.00(-0.00%) |
Nov 19, 2009 | 3.810 | 3.970 | 3.750 | 3.970 | 3,643 | +0.01(+0.25%) |
Nov 18, 2009 | 3.970 | 3.970 | 3.960 | 3.960 | 1,100 | -0.01(-0.25%) |
Nov 16, 2009 | 3.920 | 3.970 | 3.970 | 3.970 | 900 | -0.01(-0.38%) |
Nov 13, 2009 | 3.810 | 3.985 | 3.810 | 3.985 | 1,550 | +0.23(+6.27%) |
Nov 10, 2009 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | -0.05(-1.32%) |
Nov 06, 2009 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | -0.20(-5.00%) |
Nov 05, 2009 | 4.000 | 4.000 | 4.000 | 4.000 | 600 | +0.13(+3.36%) |
Nov 04, 2009 | 3.870 | 3.870 | 3.870 | 3.870 | 200 | -0.04(-1.02%) |
Nov 03, 2009 | 3.850 | 4.000 | 3.850 | 3.910 | 4,602 | -0.09(-2.25%) |
Nov 02, 2009 | 4.000 | 4.000 | 4.000 | 4.000 | 3,302 | -0.23(-5.44%) |
Oct 30, 2009 | 4.300 | 4.300 | 4.000 | 4.230 | 2,300 | +0.03(+0.71%) |
Oct 29, 2009 | 4.180 | 4.200 | 4.180 | 4.200 | 1,280 | +0.10(+2.44%) |
Oct 27, 2009 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | -0.01(-0.24%) |
Oct 26, 2009 | 3.750 | 4.500 | 3.702 | 4.110 | 23,059 | +0.37(+9.89%) |
Oct 23, 2009 | 3.740 | 3.740 | 3.650 | 3.740 | 2,900 | +0.28(+8.09%) |
Oct 22, 2009 | 3.470 | 3.490 | 3.460 | 3.460 | 1,041 | +0.04(+1.32%) |
Oct 21, 2009 | 3.410 | 3.420 | 3.410 | 3.415 | 815 | +0.06(+1.94%) |
Oct 20, 2009 | 3.350 | 3.350 | 3.350 | 3.350 | 200 | -0.00(-0.15%) |
Oct 19, 2009 | 3.355 | 3.355 | 3.355 | 3.355 | 550 | -0.09(-2.53%) |
Oct 16, 2009 | 3.430 | 3.498 | 3.430 | 3.442 | 615 | -0.02(-0.52%) |
Oct 15, 2009 | 3.460 | 3.460 | 3.460 | 3.460 | 200 | +0.25(+7.79%) |
Oct 14, 2009 | 3.210 | 3.210 | 3.210 | 3.210 | 1,000 | -0.04(-1.23%) |
Oct 13, 2009 | 3.250 | 3.250 | 3.200 | 3.250 | 1,450 | +0.05(+1.56%) |
Oct 08, 2009 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | -0.42(-11.64%) |
Oct 07, 2009 | 3.630 | 3.630 | 3.621 | 3.621 | 350 | +0.08(+2.30%) |
Oct 06, 2009 | 3.660 | 3.660 | 3.150 | 3.540 | 12,359 | +0.34(+10.62%) |
Oct 05, 2009 | 3.350 | 3.350 | 3.200 | 3.200 | 868 | -0.04(-1.23%) |
Oct 02, 2009 | 3.010 | 3.378 | 3.010 | 3.240 | 12,318 | -0.07(-2.11%) |
Oct 01, 2009 | 3.490 | 3.490 | 3.220 | 3.310 | 28,347 | -0.27(-7.54%) |
Sep 30, 2009 | 3.250 | 4.750 | 3.250 | 3.580 | 206,017 | +0.74(+26.06%) |
Sep 29, 2009 | 2.750 | 2.840 | 2.700 | 2.840 | 800 | +0.09(+3.27%) |
Sep 28, 2009 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | +0.00(+0.00%) |
Sep 25, 2009 | 2.750 | 2.750 | 2.750 | 2.750 | 200 | -0.08(-2.82%) |
Sep 24, 2009 | 2.830 | 2.830 | 2.830 | 2.830 | 400 | +0.08(+2.91%) |
Sep 23, 2009 | 2.800 | 2.800 | 2.750 | 2.750 | 1,000 | +0.00(+0.00%) |
Sep 21, 2009 | 2.750 | 2.750 | 2.750 | 2.750 | 300 | +0.00(+0.00%) |
Sep 16, 2009 | 2.760 | 2.750 | 2.750 | 2.750 | 2,000 | -0.01(-0.36%) |
Sep 15, 2009 | 2.760 | 2.760 | 2.760 | 2.760 | 750 | -0.14(-4.83%) |
Sep 14, 2009 | 2.900 | 2.900 | 2.900 | 2.900 | 300 | -0.10(-3.33%) |
Sep 11, 2009 | 3.000 | 3.000 | 3.000 | 3.000 | 2,350 | +0.02(+0.67%) |
Sep 09, 2009 | 2.980 | 2.980 | 2.980 | 2.980 | 4,700 | +0.04(+1.36%) |
Sep 03, 2009 | 3.000 | 2.940 | 2.940 | 2.940 | 400 | +0.12(+4.26%) |
Sep 02, 2009 | 2.820 | 2.820 | 2.820 | 2.820 | 1,000 | +0.10(+3.72%) |
Sep 01, 2009 | 2.719 | 2.719 | 2.719 | 2.719 | 400 | -0.21(-7.27%) |
Aug 28, 2009 | 2.940 | 2.932 | 2.932 | 2.932 | 800 | +0.18(+6.62%) |
Aug 26, 2009 | 2.644 | 2.940 | 2.644 | 2.750 | 300 | +0.08(+3.00%) |
Aug 24, 2009 | 2.600 | 2.670 | 2.670 | 2.670 | 3,700 | -0.08(-2.91%) |
Aug 20, 2009 | 2.760 | 2.760 | 2.750 | 2.750 | 2,300 | +0.02(+0.73%) |
Aug 19, 2009 | 3.000 | 3.000 | 2.730 | 2.730 | 2,937 | +0.00(+0.00%) |
Aug 18, 2009 | 2.730 | 2.730 | 2.730 | 2.730 | 100 | -0.22(-7.46%) |
Aug 17, 2009 | 2.950 | 2.950 | 2.950 | 2.950 | 1,000 | -0.05(-1.67%) |
Aug 13, 2009 | 2.920 | 3.000 | 3.000 | 3.000 | 6,500 | +0.31(+11.52%) |
Aug 11, 2009 | 2.690 | 2.690 | 2.690 | 2.690 | 800 | +0.14(+5.49%) |
Aug 06, 2009 | 2.560 | 2.550 | 2.550 | 2.550 | 1,800 | -0.24(-8.60%) |
Aug 04, 2009 | 2.440 | 2.790 | 2.790 | 2.790 | 2,400 | -0.17(-5.74%) |
Aug 03, 2009 | 2.650 | 2.960 | 2.615 | 2.960 | 1,400 | +0.56(+23.33%) |
Jul 31, 2009 | 2.400 | 2.400 | 2.400 | 2.400 | 100 | +0.01(+0.42%) |
Jul 30, 2009 | 2.390 | 2.390 | 2.390 | 2.390 | 1,330 | -0.11(-4.40%) |
Jul 29, 2009 | 2.460 | 2.500 | 2.460 | 2.500 | 1,525 | +0.00(+0.00%) |
Jul 28, 2009 | 2.500 | 2.500 | 2.500 | 2.500 | 2,000 | +0.00(+0.00%) |
Jul 27, 2009 | 2.450 | 2.500 | 2.450 | 2.500 | 2,900 | +0.06(+2.45%) |
Jul 24, 2009 | 2.450 | 2.450 | 2.400 | 2.440 | 750 | -0.08(-3.17%) |
Jul 23, 2009 | 2.490 | 2.540 | 2.490 | 2.520 | 3,700 | +0.15(+6.33%) |
Jul 17, 2009 | 2.500 | 2.370 | 2.370 | 2.370 | 8,100 | -0.13(-5.20%) |
Jul 16, 2009 | 2.500 | 2.500 | 2.500 | 2.500 | 3,133 | +0.00(+0.00%) |
Jul 15, 2009 | 2.480 | 2.500 | 2.480 | 2.500 | 2,100 | +0.29(+13.12%) |
Jul 13, 2009 | 2.210 | 2.210 | 2.210 | 2.210 | 500 | -0.39(-15.00%) |
Jul 10, 2009 | 2.600 | 2.600 | 2.600 | 2.600 | 100 | +0.10(+4.00%) |
Jul 09, 2009 | 2.500 | 2.500 | 2.430 | 2.500 | 4,500 | -0.20(-7.41%) |
Jul 08, 2009 | 2.700 | 2.700 | 2.700 | 2.700 | 250 | +0.20(+8.00%) |
Jul 07, 2009 | 2.510 | 2.515 | 2.500 | 2.500 | 1,576 | -0.20(-7.40%) |
Jul 06, 2009 | 2.400 | 2.700 | 2.400 | 2.700 | 2,911 | +0.27(+11.11%) |
Jul 02, 2009 | 2.430 | 2.430 | 2.430 | 2.430 | 300 | -0.05(-2.02%) |
Jun 30, 2009 | 2.700 | 2.480 | 2.480 | 2.480 | 1,600 | +0.21(+9.06%) |
Jun 29, 2009 | 2.422 | 2.960 | 2.274 | 2.274 | 3,650 | -0.19(-7.56%) |
Jun 26, 2009 | 2.490 | 2.970 | 2.460 | 2.460 | 18,412 | +0.26(+11.82%) |
Jun 23, 2009 | 2.200 | 2.200 | 2.200 | 2.200 | 1,800 | +0.00(+0.00%) |
Jun 22, 2009 | 2.210 | 2.210 | 2.200 | 2.200 | 650 | -0.41(-15.71%) |
Jun 19, 2009 | 2.610 | 2.610 | 2.610 | 2.610 | 163 | +0.26(+11.06%) |
Jun 18, 2009 | 2.350 | 2.350 | 2.350 | 2.350 | 1,200 | +0.10(+4.44%) |
Jun 17, 2009 | 2.250 | 2.250 | 2.250 | 2.250 | 1,700 | +0.05(+2.27%) |
Jun 16, 2009 | 2.200 | 2.200 | 2.200 | 2.200 | 1,300 | -0.05(-2.22%) |
Jun 11, 2009 | 2.250 | 2.250 | 2.250 | 2.250 | 646 | -0.25(-10.00%) |
Jun 10, 2009 | 2.300 | 2.500 | 2.300 | 2.500 | 3,886 | +0.30(+13.64%) |
Jun 09, 2009 | 2.060 | 2.200 | 2.060 | 2.200 | 5,810 | +0.14(+6.80%) |
Jun 08, 2009 | 2.030 | 2.150 | 2.030 | 2.060 | 13,650 | +0.08(+4.04%) |
Jun 05, 2009 | 2.090 | 2.090 | 1.980 | 1.980 | 2,086 | -0.01(-0.50%) |
Jun 04, 2009 | 1.990 | 2.012 | 1.980 | 1.990 | 3,841 | +0.05(+2.58%) |
Jun 03, 2009 | 2.040 | 2.050 | 1.930 | 1.940 | 10,656 | +0.13(+7.18%) |
Jun 02, 2009 | 1.810 | 1.810 | 1.810 | 1.810 | 1,000 | -0.04(-2.16%) |
May 28, 2009 | 1.880 | 1.850 | 1.850 | 1.850 | 900 | -0.03(-1.60%) |
May 21, 2009 | 1.880 | 1.880 | 1.880 | 1.880 | 0 | +0.07(+3.87%) |
May 12, 2009 | 1.810 | 1.810 | 1.810 | 1.810 | 0 | +0.10(+5.85%) |
May 11, 2009 | 1.710 | 1.710 | 1.710 | 1.710 | 1,500 | -0.28(-14.09%) |
May 07, 2009 | 1.990 | 1.990 | 1.990 | 1.990 | 0 | +0.01(+0.53%) |
May 06, 2009 | 1.980 | 2.002 | 1.980 | 1.980 | 1,887 | +0.00(+0.00%) |
May 04, 2009 | 1.850 | 1.980 | 1.980 | 1.980 | 2,200 | +0.17(+9.46%) |
Apr 28, 2009 | 1.809 | 1.809 | 1.809 | 1.809 | 0 | -0.09(-4.80%) |
Apr 27, 2009 | 2.180 | 2.190 | 1.900 | 1.900 | 1,550 | -0.10(-5.00%) |
Apr 22, 2009 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | -0.15(-6.98%) |
Apr 21, 2009 | 2.100 | 2.170 | 2.100 | 2.150 | 700 | +0.35(+19.44%) |
Apr 17, 2009 | 1.800 | 1.800 | 1.800 | 1.800 | 200 | -0.20(-10.00%) |
Apr 16, 2009 | 1.860 | 2.000 | 1.750 | 2.000 | 3,500 | -0.02(-0.99%) |
Apr 14, 2009 | 1.750 | 2.020 | 2.020 | 2.020 | 1,600 | +0.02(+1.00%) |
Apr 13, 2009 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 | +0.00(+0.00%) |
Apr 09, 2009 | 2.000 | 2.000 | 1.970 | 2.000 | 1,000 | +0.10(+5.26%) |
Apr 08, 2009 | 1.900 | 1.900 | 1.900 | 1.900 | 2,500 | -0.10(-5.00%) |
Apr 07, 2009 | 2.000 | 2.000 | 1.910 | 2.000 | 4,800 | +0.00(+0.00%) |
Apr 06, 2009 | 2.000 | 2.000 | 2.000 | 2.000 | 1,267 | -0.35(-14.89%) |
Apr 03, 2009 | 2.350 | 2.350 | 2.350 | 2.350 | 578 | -0.05(-2.08%) |
Apr 02, 2009 | 2.240 | 2.400 | 2.240 | 2.400 | 600 | +0.36(+17.64%) |
Apr 01, 2009 | 1.900 | 2.040 | 1.900 | 2.040 | 4,000 | +0.14(+7.37%) |
Mar 30, 2009 | 2.010 | 1.900 | 1.900 | 1.900 | 1,000 | +0.20(+11.76%) |
Mar 25, 2009 | 1.800 | 1.700 | 1.700 | 1.700 | 4,900 | -0.14(-7.72%) |
Mar 24, 2009 | 1.950 | 2.000 | 1.842 | 1.842 | 1,387 | -0.16(-7.88%) |
Mar 23, 2009 | 2.000 | 2.000 | 2.000 | 2.000 | 1,400 | +0.00(+0.00%) |
Mar 20, 2009 | 2.000 | 2.000 | 1.990 | 2.000 | 352 | +0.20(+11.11%) |
Mar 19, 2009 | 2.000 | 2.000 | 1.800 | 1.800 | 3,482 | -0.20(-10.00%) |
Mar 18, 2009 | 2.000 | 2.000 | 1.950 | 2.000 | 1,900 | +0.09(+4.71%) |
Mar 17, 2009 | 1.910 | 1.910 | 1.910 | 1.910 | 300 | +0.10(+5.52%) |
Mar 16, 2009 | 1.800 | 1.848 | 1.800 | 1.810 | 2,101 | -0.14(-7.18%) |
Mar 13, 2009 | 2.000 | 2.000 | 1.950 | 1.950 | 1,150 | +0.20(+11.43%) |
Mar 12, 2009 | 2.000 | 2.000 | 1.750 | 1.750 | 2,500 | +0.13(+8.02%) |
Mar 11, 2009 | 1.620 | 2.000 | 1.620 | 1.620 | 977 | -0.38(-18.99%) |
Mar 10, 2009 | 1.990 | 2.000 | 1.990 | 2.000 | 2,560 | +0.16(+8.70%) |
Mar 09, 2009 | 1.500 | 1.840 | 1.440 | 1.840 | 1,800 | +0.32(+21.37%) |
Mar 04, 2009 | 1.410 | 1.516 | 1.516 | 1.516 | 200 | -0.16(-9.76%) |
Mar 02, 2009 | 1.660 | 1.680 | 1.660 | 1.680 | 1,600 | +0.30(+21.74%) |
Feb 27, 2009 | 1.380 | 1.380 | 1.330 | 1.380 | 704 | -0.27(-16.37%) |
Feb 26, 2009 | 1.620 | 1.650 | 1.620 | 1.650 | 2,050 | +0.09(+5.78%) |
Feb 24, 2009 | 1.700 | 1.560 | 1.560 | 1.560 | 1,100 | -0.28(-15.31%) |
Feb 23, 2009 | 1.660 | 1.940 | 1.560 | 1.842 | 1,150 | +0.19(+11.64%) |
Feb 20, 2009 | 2.010 | 2.010 | 1.640 | 1.650 | 3,475 | -0.35(-17.50%) |
Feb 19, 2009 | 2.000 | 2.000 | 2.000 | 2.000 | 200 | +0.00(+0.00%) |
Feb 18, 2009 | 2.180 | 2.180 | 1.980 | 2.000 | 6,758 | +0.07(+3.63%) |
Feb 17, 2009 | 1.930 | 1.930 | 1.930 | 1.930 | 200 | +0.32(+19.88%) |
Feb 13, 2009 | 1.800 | 1.800 | 1.450 | 1.610 | 3,396 | -0.38(-19.10%) |
Feb 12, 2009 | 1.920 | 1.990 | 1.920 | 1.990 | 200 | +0.20(+11.17%) |
Feb 11, 2009 | 1.780 | 1.790 | 1.780 | 1.790 | 2,000 | +0.09(+5.29%) |
Feb 10, 2009 | 1.700 | 1.700 | 1.695 | 1.700 | 2,163 | -0.03(-1.73%) |
Feb 09, 2009 | 1.860 | 1.860 | 1.710 | 1.730 | 9,200 | -0.22(-11.28%) |
Feb 04, 2009 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
Feb 03, 2009 | 1.760 | 1.950 | 1.710 | 1.950 | 2,000 | +0.18(+10.17%) |
Feb 02, 2009 | 1.770 | 1.770 | 1.770 | 1.770 | 1,000 | -0.03(-1.67%) |
Jan 30, 2009 | 1.800 | 1.800 | 1.800 | 1.800 | 100 | +0.00(+0.00%) |
Jan 29, 2009 | 1.830 | 1.860 | 1.760 | 1.800 | 2,604 | -0.17(-8.40%) |
Jan 28, 2009 | 1.990 | 1.990 | 1.965 | 1.965 | 500 | +0.07(+3.42%) |
Jan 26, 2009 | 1.900 | 1.900 | 1.900 | 1.900 | 1,900 | +0.14(+7.95%) |
Jan 23, 2009 | 2.200 | 2.200 | 1.760 | 1.760 | 2,161 | -0.44(-20.00%) |
Jan 21, 2009 | 2.100 | 2.200 | 2.200 | 2.200 | 500 | +0.16(+7.74%) |
Jan 20, 2009 | 1.900 | 2.200 | 1.900 | 2.042 | 2,400 | +0.19(+10.38%) |
Jan 16, 2009 | 1.850 | 1.850 | 1.850 | 1.850 | 1,000 | +0.02(+0.82%) |
Jan 15, 2009 | 1.800 | 1.835 | 1.800 | 1.835 | 300 | +0.07(+4.26%) |
Jan 14, 2009 | 2.100 | 2.100 | 1.760 | 1.760 | 4,100 | -0.24(-12.00%) |
Jan 13, 2009 | 1.990 | 2.000 | 1.990 | 2.000 | 2,604 | +0.00(+0.00%) |
Jan 12, 2009 | 2.000 | 2.000 | 2.000 | 2.000 | 2,500 | +0.30(+17.65%) |
Jan 09, 2009 | 1.800 | 2.250 | 1.700 | 1.700 | 6,074 | +0.04(+2.40%) |
Dec 31, 2008 | 1.660 | 1.660 | 1.660 | 1.660 | 1,000 | +0.01(+0.61%) |
Dec 30, 2008 | 1.850 | 1.850 | 1.650 | 1.650 | 2,463 | -0.10(-5.71%) |
Dec 29, 2008 | 1.750 | 1.750 | 1.750 | 1.750 | 300 | +0.00(+0.00%) |
Dec 26, 2008 | 1.950 | 1.950 | 1.750 | 1.750 | 2,240 | +0.00(+0.00%) |
Dec 24, 2008 | 1.940 | 1.940 | 1.750 | 1.750 | 1,400 | -0.20(-10.26%) |
Dec 22, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 200 | +0.02(+1.04%) |
Dec 19, 2008 | 1.990 | 1.990 | 1.930 | 1.930 | 358 | +0.00(+0.00%) |
Dec 18, 2008 | 1.930 | 1.930 | 1.930 | 1.930 | 0 | +0.00(+0.00%) |
Dec 17, 2008 | 1.930 | 1.930 | 1.930 | 1.930 | 167 | +0.00(+0.00%) |
Dec 16, 2008 | 1.930 | 1.930 | 1.930 | 1.930 | 100 | +0.13(+7.22%) |
Dec 12, 2008 | 1.800 | 1.800 | 1.800 | 1.800 | 900 | +0.04(+2.27%) |
Dec 11, 2008 | 1.760 | 1.760 | 1.760 | 1.760 | 1,400 | -0.30(-14.56%) |
Dec 10, 2008 | 2.120 | 2.470 | 2.060 | 2.060 | 1,998 | +0.29(+16.38%) |
Dec 09, 2008 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Dec 08, 2008 | 1.650 | 1.950 | 1.650 | 1.770 | 3,026 | -0.04(-2.21%) |
Dec 05, 2008 | 1.750 | 1.810 | 1.750 | 1.810 | 1,922 | +0.00(+0.00%) |
Dec 03, 2008 | 1.810 | 1.810 | 1.810 | 1.810 | 0 | +0.03(+1.40%) |
Dec 02, 2008 | 1.785 | 1.785 | 1.785 | 1.785 | 500 | +0.03(+2.00%) |