Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.048 | 2.054 | 1.989 | 1.989 | 7,928,208 | -0.04(-2.02%) |
Nov 27, 2009 | 2.013 | 2.083 | 2.013 | 2.030 | 4,057,257 | -0.05(-2.26%) |
Nov 25, 2009 | 2.077 | 2.089 | 2.059 | 2.077 | 5,293,806 | +0.04(+1.72%) |
Nov 24, 2009 | 2.077 | 2.077 | 2.036 | 2.042 | 7,791,385 | -0.02(-1.14%) |
Nov 23, 2009 | 2.118 | 2.147 | 2.065 | 2.065 | 5,591,365 | -0.01(-0.28%) |
Nov 20, 2009 | 2.059 | 2.089 | 2.030 | 2.071 | 9,584,838 | -0.02(-1.12%) |
Nov 19, 2009 | 2.147 | 2.200 | 2.077 | 2.095 | 9,621,629 | -0.13(-5.80%) |
Nov 18, 2009 | 2.230 | 2.247 | 2.212 | 2.224 | 6,525,993 | -0.01(-0.26%) |
Nov 17, 2009 | 2.224 | 2.247 | 2.200 | 2.230 | 5,238,831 | -0.02(-0.78%) |
Nov 16, 2009 | 2.183 | 2.271 | 2.153 | 2.247 | 9,172,847 | +0.09(+4.36%) |
Nov 13, 2009 | 2.147 | 2.171 | 2.130 | 2.153 | 5,488,724 | +0.03(+1.38%) |
Nov 12, 2009 | 2.112 | 2.147 | 2.083 | 2.124 | 5,663,276 | +0.00(+0.00%) |
Nov 11, 2009 | 2.077 | 2.142 | 2.077 | 2.124 | 9,810,565 | +0.06(+3.13%) |
Nov 10, 2009 | 2.054 | 2.071 | 2.042 | 2.059 | 5,614,374 | -0.02(-0.85%) |
Nov 09, 2009 | 2.018 | 2.083 | 2.007 | 2.077 | 8,805,961 | +0.05(+2.61%) |
Nov 06, 2009 | 1.989 | 2.048 | 1.989 | 2.024 | 8,062,405 | +0.05(+2.68%) |
Nov 05, 2009 | 1.948 | 2.013 | 1.913 | 1.971 | 9,677,517 | +0.01(+0.60%) |
Nov 04, 2009 | 1.930 | 1.983 | 1.924 | 1.960 | 9,910,927 | +0.05(+2.77%) |
Nov 03, 2009 | 1.942 | 1.983 | 1.883 | 1.907 | 9,308,831 | -0.04(-2.11%) |
Nov 02, 2009 | 1.948 | 1.989 | 1.913 | 1.948 | 12,602,822 | +0.02(+0.91%) |
Oct 30, 2009 | 2.042 | 2.083 | 1.924 | 1.930 | 13,954,480 | -0.09(-4.64%) |
Oct 29, 2009 | 2.001 | 2.065 | 1.989 | 2.024 | 10,369,651 | +0.06(+3.29%) |
Oct 28, 2009 | 2.130 | 2.142 | 1.954 | 1.960 | 18,199,414 | -0.11(-5.38%) |
Oct 27, 2009 | 2.106 | 2.112 | 2.071 | 2.071 | 10,248,320 | -0.05(-2.49%) |
Oct 26, 2009 | 2.130 | 2.153 | 2.106 | 2.124 | 7,922,202 | +0.01(+0.56%) |
Oct 23, 2009 | 2.130 | 2.136 | 2.106 | 2.112 | 10,668,447 | -0.04(-1.64%) |
Oct 22, 2009 | 2.165 | 2.165 | 2.106 | 2.147 | 6,860,296 | -0.02(-1.08%) |
Oct 21, 2009 | 2.171 | 2.189 | 2.147 | 2.171 | 10,157,083 | +0.01(+0.54%) |
Oct 20, 2009 | 2.153 | 2.177 | 2.147 | 2.159 | 12,512,570 | +0.03(+1.38%) |
Oct 19, 2009 | 2.112 | 2.147 | 2.106 | 2.130 | 5,920,178 | +0.02(+1.11%) |
Oct 16, 2009 | 2.112 | 2.147 | 2.065 | 2.106 | 10,385,731 | -0.02(-0.83%) |
Oct 15, 2009 | 2.147 | 2.177 | 2.118 | 2.124 | 14,928,960 | -0.01(-0.28%) |
Oct 14, 2009 | 2.112 | 2.147 | 2.089 | 2.130 | 18,645,852 | +0.10(+4.91%) |
Oct 13, 2009 | 2.048 | 2.065 | 2.007 | 2.030 | 22,704,086 | -0.01(-0.29%) |
Oct 12, 2009 | 2.106 | 2.130 | 2.030 | 2.036 | 28,403,904 | -0.05(-2.53%) |
Oct 09, 2009 | 2.065 | 2.147 | 2.059 | 2.089 | 6,399,989 | +0.02(+0.85%) |
Oct 08, 2009 | 2.112 | 2.124 | 2.007 | 2.071 | 12,600,644 | -0.08(-3.55%) |
Oct 07, 2009 | 2.159 | 2.171 | 2.112 | 2.147 | 18,150,328 | -0.05(-2.14%) |
Oct 06, 2009 | 2.147 | 2.235 | 2.147 | 2.194 | 7,245,646 | +0.04(+1.63%) |
Oct 05, 2009 | 2.159 | 2.230 | 2.147 | 2.159 | 6,182,930 | +0.02(+1.10%) |
Oct 02, 2009 | 2.142 | 2.194 | 2.095 | 2.136 | 7,412,858 | -0.02(-1.09%) |
Oct 01, 2009 | 2.200 | 2.235 | 2.142 | 2.159 | 10,942,105 | -0.07(-3.16%) |
Sep 30, 2009 | 2.230 | 2.253 | 2.194 | 2.230 | 8,278,627 | +0.01(+0.53%) |
Sep 29, 2009 | 2.153 | 2.235 | 2.153 | 2.218 | 13,499,448 | +0.08(+3.56%) |
Sep 28, 2009 | 2.112 | 2.165 | 2.112 | 2.142 | 9,413,084 | +0.03(+1.39%) |
Sep 25, 2009 | 2.089 | 2.142 | 2.077 | 2.112 | 10,290,707 | +0.05(+2.27%) |
Sep 24, 2009 | 2.165 | 2.194 | 2.048 | 2.065 | 10,150,199 | -0.12(-5.38%) |
Sep 23, 2009 | 2.165 | 2.212 | 2.142 | 2.183 | 11,121,302 | -0.02(-0.80%) |
Sep 22, 2009 | 2.112 | 2.200 | 2.112 | 2.200 | 11,922,162 | +0.10(+4.75%) |
Sep 21, 2009 | 2.106 | 2.177 | 2.101 | 2.101 | 8,633,304 | -0.06(-2.72%) |
Sep 18, 2009 | 2.189 | 2.218 | 2.150 | 2.159 | 10,730,015 | -0.05(-2.13%) |
Sep 17, 2009 | 2.224 | 2.235 | 2.183 | 2.206 | 5,567,131 | +0.00(+0.20%) |
Sep 16, 2009 | 2.183 | 2.247 | 2.171 | 2.202 | 5,940,973 | +0.03(+1.42%) |
Sep 15, 2009 | 2.177 | 2.200 | 2.142 | 2.171 | 5,869,906 | +0.00(+0.00%) |
Sep 14, 2009 | 2.153 | 2.177 | 2.077 | 2.171 | 3,710,530 | -0.01(-0.54%) |
Sep 11, 2009 | 2.230 | 2.235 | 2.177 | 2.183 | 5,920,185 | -0.02(-1.06%) |
Sep 10, 2009 | 2.200 | 2.212 | 2.153 | 2.206 | 7,105,444 | +0.00(+0.00%) |
Sep 09, 2009 | 2.230 | 2.247 | 2.206 | 2.206 | 4,103,972 | -0.02(-1.05%) |
Sep 08, 2009 | 2.147 | 2.230 | 2.147 | 2.230 | 8,063,076 | +0.13(+6.44%) |
Sep 04, 2009 | 2.054 | 2.112 | 2.030 | 2.095 | 5,826,185 | +0.08(+4.08%) |
Sep 03, 2009 | 1.954 | 2.013 | 1.954 | 2.013 | 4,655,274 | +0.06(+3.31%) |
Sep 02, 2009 | 1.942 | 1.989 | 1.936 | 1.948 | 4,721,744 | +0.04(+1.84%) |