Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.120 | 3.120 | 3.030 | 3.060 | 137,557 | -0.08(-2.55%) |
Nov 27, 2009 | 3.060 | 3.160 | 3.020 | 3.140 | 83,050 | +0.08(+2.61%) |
Nov 25, 2009 | 3.100 | 3.190 | 3.050 | 3.060 | 65,807 | -0.07(-2.24%) |
Nov 24, 2009 | 3.150 | 3.150 | 3.070 | 3.130 | 71,053 | -0.09(-2.80%) |
Nov 23, 2009 | 3.240 | 3.290 | 3.220 | 3.220 | 78,705 | +0.05(+1.58%) |
Nov 20, 2009 | 3.150 | 3.190 | 3.150 | 3.170 | 51,093 | +0.00(+0.00%) |
Nov 19, 2009 | 3.200 | 3.210 | 3.110 | 3.170 | 176,844 | -0.03(-0.94%) |
Nov 18, 2009 | 3.230 | 3.320 | 3.200 | 3.200 | 109,202 | -0.07(-2.14%) |
Nov 17, 2009 | 3.170 | 3.320 | 3.170 | 3.270 | 200,749 | +0.07(+2.19%) |
Nov 16, 2009 | 3.260 | 3.290 | 3.200 | 3.200 | 326,333 | -0.17(-5.04%) |
Nov 13, 2009 | 3.440 | 3.441 | 3.300 | 3.370 | 402,936 | -0.33(-8.92%) |
Nov 12, 2009 | 3.800 | 3.890 | 3.550 | 3.700 | 1,682,794 | -0.18(-4.64%) |
Nov 11, 2009 | 3.550 | 4.000 | 3.550 | 3.880 | 5,547,144 | +1.46(+60.33%) |
Nov 04, 2009 | 2.420 | 2.420 | 2.420 | 2.420 | 0 | +0.00(+0.00%) |
Nov 03, 2009 | 2.410 | 2.440 | 2.370 | 2.420 | 58,595 | -0.06(-2.42%) |
Nov 02, 2009 | 2.490 | 2.530 | 2.450 | 2.480 | 131,609 | +0.06(+2.48%) |
Oct 30, 2009 | 2.480 | 2.480 | 2.390 | 2.420 | 34,339 | -0.07(-2.81%) |
Oct 29, 2009 | 2.500 | 2.500 | 2.480 | 2.490 | 128,748 | +0.00(+0.00%) |
Oct 28, 2009 | 2.500 | 2.520 | 2.350 | 2.490 | 96,966 | -0.05(-1.97%) |
Oct 27, 2009 | 2.550 | 2.580 | 2.510 | 2.540 | 38,937 | +0.02(+0.79%) |
Oct 26, 2009 | 2.590 | 2.620 | 2.520 | 2.520 | 151,726 | -0.01(-0.40%) |
Oct 23, 2009 | 2.550 | 2.560 | 2.530 | 2.530 | 88,853 | -0.02(-0.78%) |
Oct 22, 2009 | 2.640 | 2.640 | 2.520 | 2.550 | 103,340 | +0.02(+0.79%) |
Oct 21, 2009 | 2.510 | 2.590 | 2.500 | 2.530 | 62,825 | +0.05(+2.02%) |
Oct 20, 2009 | 2.520 | 2.530 | 2.460 | 2.480 | 114,604 | -0.04(-1.59%) |
Oct 19, 2009 | 2.570 | 2.580 | 2.520 | 2.520 | 632,599 | +0.07(+2.86%) |
Oct 16, 2009 | 2.430 | 2.510 | 2.430 | 2.450 | 22,662 | -0.06(-2.39%) |
Oct 15, 2009 | 2.450 | 2.510 | 2.450 | 2.510 | 21,080 | -0.04(-1.57%) |
Oct 14, 2009 | 2.530 | 2.550 | 2.490 | 2.550 | 44,844 | +0.10(+4.08%) |
Oct 13, 2009 | 2.530 | 2.530 | 2.360 | 2.450 | 67,800 | -0.08(-3.29%) |
Oct 12, 2009 | 2.610 | 2.650 | 2.520 | 2.533 | 121,524 | +0.00(+0.13%) |
Oct 09, 2009 | 2.450 | 2.580 | 2.450 | 2.530 | 90,618 | +0.07(+2.85%) |
Oct 08, 2009 | 2.390 | 2.460 | 2.390 | 2.460 | 156,006 | +0.07(+2.93%) |
Oct 07, 2009 | 2.410 | 2.410 | 2.300 | 2.390 | 49,300 | +0.05(+2.14%) |
Oct 06, 2009 | 2.310 | 2.380 | 2.310 | 2.340 | 51,993 | +0.04(+1.74%) |
Oct 05, 2009 | 2.330 | 2.340 | 2.290 | 2.300 | 59,783 | -0.07(-2.95%) |
Oct 02, 2009 | 2.350 | 2.370 | 2.310 | 2.370 | 44,102 | +0.01(+0.42%) |
Oct 01, 2009 | 2.400 | 2.430 | 2.330 | 2.360 | 26,504 | -0.06(-2.48%) |
Sep 30, 2009 | 2.400 | 2.450 | 2.300 | 2.420 | 56,833 | +0.01(+0.41%) |
Sep 29, 2009 | 2.500 | 2.500 | 2.400 | 2.410 | 306,648 | -0.12(-4.71%) |
Sep 28, 2009 | 2.520 | 2.530 | 2.500 | 2.529 | 85,225 | -0.01(-0.43%) |
Sep 25, 2009 | 2.540 | 2.550 | 2.500 | 2.540 | 44,000 | -0.04(-1.55%) |
Sep 24, 2009 | 2.580 | 2.580 | 2.490 | 2.580 | 86,410 | +0.00(+0.00%) |
Sep 23, 2009 | 2.610 | 2.620 | 2.480 | 2.580 | 214,211 | -0.06(-2.27%) |
Sep 22, 2009 | 2.630 | 2.650 | 2.570 | 2.640 | 92,533 | -0.02(-0.75%) |
Sep 21, 2009 | 2.650 | 2.700 | 2.650 | 2.660 | 35,560 | -0.04(-1.48%) |
Sep 18, 2009 | 2.640 | 2.730 | 2.630 | 2.700 | 42,943 | +0.04(+1.50%) |
Sep 17, 2009 | 2.650 | 2.680 | 2.630 | 2.660 | 133,999 | -0.02(-0.75%) |
Sep 16, 2009 | 2.700 | 2.700 | 2.630 | 2.680 | 58,859 | -0.03(-1.11%) |
Sep 15, 2009 | 2.670 | 2.730 | 2.630 | 2.710 | 164,024 | +0.01(+0.37%) |
Sep 14, 2009 | 2.660 | 2.700 | 2.631 | 2.700 | 49,279 | +0.04(+1.50%) |
Sep 11, 2009 | 2.650 | 2.660 | 2.610 | 2.660 | 51,915 | +0.04(+1.53%) |
Sep 10, 2009 | 2.570 | 2.620 | 2.560 | 2.620 | 39,938 | +0.02(+0.77%) |
Sep 09, 2009 | 2.610 | 2.630 | 2.510 | 2.600 | 11,473 | -0.04(-1.52%) |
Sep 08, 2009 | 2.620 | 2.640 | 2.590 | 2.640 | 25,881 | +0.12(+4.76%) |
Sep 04, 2009 | 2.470 | 2.550 | 2.470 | 2.520 | 46,116 | +0.06(+2.44%) |
Sep 03, 2009 | 2.450 | 2.480 | 2.440 | 2.460 | 119,976 | -0.01(-0.40%) |
Sep 02, 2009 | 2.400 | 2.490 | 2.390 | 2.470 | 50,081 | +0.07(+2.92%) |