Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.657 | 2.667 | 2.613 | 2.667 | 140,488 | +0.02(+0.89%) |
Nov 27, 2009 | 2.601 | 2.643 | 2.594 | 2.643 | 81,146 | +0.00(+0.18%) |
Nov 25, 2009 | 2.627 | 2.660 | 2.620 | 2.639 | 283,475 | +0.02(+0.81%) |
Nov 24, 2009 | 2.641 | 2.643 | 2.617 | 2.617 | 293,217 | -0.03(-1.06%) |
Nov 23, 2009 | 2.690 | 2.690 | 2.636 | 2.646 | 385,744 | -0.02(-0.88%) |
Nov 20, 2009 | 2.660 | 2.674 | 2.641 | 2.669 | 155,091 | -0.00(-0.18%) |
Nov 19, 2009 | 2.721 | 2.721 | 2.648 | 2.674 | 215,218 | -0.01(-0.44%) |
Nov 18, 2009 | 2.735 | 2.749 | 2.660 | 2.685 | 339,679 | -0.05(-1.89%) |
Nov 17, 2009 | 2.775 | 2.775 | 2.737 | 2.737 | 126,512 | -0.02(-0.77%) |
Nov 16, 2009 | 2.819 | 2.819 | 2.724 | 2.758 | 387,756 | +0.03(+1.20%) |
Nov 13, 2009 | 2.716 | 2.753 | 2.692 | 2.725 | 241,759 | +0.03(+1.22%) |
Nov 12, 2009 | 2.674 | 2.697 | 2.639 | 2.693 | 349,536 | +0.05(+2.04%) |
Nov 11, 2009 | 2.641 | 2.641 | 2.627 | 2.639 | 130,455 | +0.01(+0.45%) |
Nov 10, 2009 | 2.671 | 2.671 | 2.608 | 2.627 | 269,788 | -0.01(-0.53%) |
Nov 09, 2009 | 2.646 | 2.646 | 2.615 | 2.641 | 254,597 | +0.01(+0.54%) |
Nov 06, 2009 | 2.606 | 2.627 | 2.592 | 2.627 | 195,724 | +0.04(+1.36%) |
Nov 05, 2009 | 2.596 | 2.600 | 2.564 | 2.592 | 216,433 | -0.00(-0.09%) |
Nov 04, 2009 | 2.622 | 2.632 | 2.594 | 2.594 | 241,247 | -0.02(-0.72%) |
Nov 03, 2009 | 2.627 | 2.627 | 2.580 | 2.613 | 425,741 | -0.00(-0.09%) |
Nov 02, 2009 | 2.599 | 2.630 | 2.568 | 2.615 | 467,828 | +0.01(+0.54%) |
Oct 30, 2009 | 2.814 | 2.814 | 2.535 | 2.601 | 1,397,286 | -0.20(-7.27%) |
Oct 29, 2009 | 2.829 | 2.866 | 2.791 | 2.805 | 476,901 | +0.03(+1.01%) |
Oct 28, 2009 | 2.821 | 2.840 | 2.765 | 2.777 | 661,284 | -0.04(-1.58%) |
Oct 27, 2009 | 2.805 | 2.821 | 2.784 | 2.821 | 345,810 | +0.00(+0.08%) |
Oct 26, 2009 | 2.812 | 2.829 | 2.800 | 2.819 | 193,110 | +0.01(+0.42%) |
Oct 23, 2009 | 2.793 | 2.812 | 2.765 | 2.807 | 406,921 | +0.01(+0.42%) |
Oct 22, 2009 | 2.796 | 2.803 | 2.761 | 2.796 | 299,639 | +0.04(+1.53%) |
Oct 21, 2009 | 2.758 | 2.789 | 2.728 | 2.753 | 391,819 | -0.02(-0.59%) |
Oct 20, 2009 | 2.779 | 2.784 | 2.764 | 2.770 | 292,642 | +0.00(+0.17%) |
Oct 19, 2009 | 2.735 | 2.770 | 2.702 | 2.765 | 588,201 | +0.04(+1.29%) |
Oct 16, 2009 | 2.744 | 2.768 | 2.730 | 2.730 | 331,863 | -0.03(-1.02%) |
Oct 15, 2009 | 2.789 | 2.810 | 2.737 | 2.758 | 397,818 | -0.07(-2.41%) |
Oct 14, 2009 | 2.812 | 2.831 | 2.810 | 2.826 | 593,308 | +0.04(+1.26%) |
Oct 13, 2009 | 2.777 | 2.806 | 2.777 | 2.791 | 245,340 | +0.01(+0.43%) |
Oct 12, 2009 | 2.800 | 2.805 | 2.763 | 2.779 | 253,407 | -0.01(-0.42%) |
Oct 09, 2009 | 2.758 | 2.805 | 2.744 | 2.791 | 290,442 | +0.04(+1.54%) |
Oct 08, 2009 | 2.739 | 2.751 | 2.725 | 2.749 | 385,735 | +0.03(+1.21%) |
Oct 07, 2009 | 2.735 | 2.786 | 2.702 | 2.716 | 431,280 | +0.02(+0.87%) |
Oct 06, 2009 | 2.730 | 2.737 | 2.681 | 2.693 | 380,030 | -0.02(-0.61%) |
Oct 05, 2009 | 2.610 | 2.709 | 2.610 | 2.709 | 503,468 | +0.11(+4.43%) |
Oct 02, 2009 | 2.779 | 2.779 | 2.594 | 2.594 | 715,518 | -0.19(-6.90%) |
Oct 01, 2009 | 2.803 | 2.831 | 2.749 | 2.786 | 1,016,338 | -0.04(-1.33%) |
Sep 30, 2009 | 2.812 | 2.826 | 2.777 | 2.824 | 435,164 | +0.03(+0.92%) |
Sep 29, 2009 | 2.831 | 2.831 | 2.786 | 2.798 | 309,556 | +0.02(+0.76%) |
Sep 28, 2009 | 2.800 | 2.826 | 2.768 | 2.777 | 459,714 | +0.02(+0.59%) |
Sep 25, 2009 | 2.693 | 2.761 | 2.685 | 2.761 | 411,313 | +0.05(+1.73%) |
Sep 24, 2009 | 2.697 | 2.721 | 2.683 | 2.714 | 396,795 | +0.02(+0.61%) |
Sep 23, 2009 | 2.695 | 2.735 | 2.686 | 2.697 | 492,967 | +0.02(+0.88%) |
Sep 22, 2009 | 2.603 | 2.674 | 2.603 | 2.674 | 217,814 | +0.08(+2.89%) |
Sep 21, 2009 | 2.622 | 2.622 | 2.578 | 2.599 | 325,540 | -0.03(-0.98%) |
Sep 18, 2009 | 2.615 | 2.634 | 2.613 | 2.624 | 160,493 | +0.01(+0.36%) |
Sep 17, 2009 | 2.580 | 2.615 | 2.578 | 2.615 | 320,006 | +0.07(+2.86%) |
Sep 16, 2009 | 2.561 | 2.578 | 2.542 | 2.542 | 454,879 | +0.01(+0.28%) |
Sep 15, 2009 | 2.521 | 2.535 | 2.515 | 2.535 | 383,727 | +0.02(+0.84%) |
Sep 14, 2009 | 2.486 | 2.514 | 2.484 | 2.514 | 330,580 | +0.03(+1.23%) |
Sep 11, 2009 | 2.510 | 2.510 | 2.470 | 2.484 | 366,489 | +0.00(+0.00%) |
Sep 10, 2009 | 2.521 | 2.521 | 2.481 | 2.484 | 318,544 | -0.04(-1.49%) |
Sep 09, 2009 | 2.521 | 2.521 | 2.495 | 2.521 | 383,961 | +0.00(+0.00%) |
Sep 08, 2009 | 2.524 | 2.524 | 2.503 | 2.521 | 353,745 | +0.00(+0.00%) |
Sep 04, 2009 | 2.521 | 2.521 | 2.498 | 2.521 | 200,619 | +0.01(+0.47%) |
Sep 03, 2009 | 2.505 | 2.510 | 2.484 | 2.510 | 183,696 | +0.00(+0.19%) |
Sep 02, 2009 | 2.474 | 2.505 | 2.460 | 2.505 | 230,119 | +0.04(+1.52%) |