Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.019 | 2.132 | 1.988 | 2.119 | 3,383,130 | +0.12(+5.88%) |
Nov 27, 2009 | 1.997 | 2.069 | 1.975 | 2.001 | 1,279,256 | -0.10(-4.57%) |
Nov 25, 2009 | 2.093 | 2.110 | 2.067 | 2.097 | 1,778,729 | +0.00(+0.00%) |
Nov 24, 2009 | 2.080 | 2.132 | 2.053 | 2.097 | 2,806,093 | -0.01(-0.62%) |
Nov 23, 2009 | 2.180 | 2.223 | 2.091 | 2.110 | 2,945,895 | -0.01(-0.41%) |
Nov 20, 2009 | 2.097 | 2.136 | 2.058 | 2.119 | 3,323,790 | +0.13(+6.58%) |
Nov 19, 2009 | 2.001 | 2.019 | 1.940 | 1.988 | 2,116,622 | -0.04(-2.15%) |
Nov 18, 2009 | 2.027 | 2.049 | 1.971 | 2.032 | 1,257,473 | +0.00(+0.22%) |
Nov 17, 2009 | 2.032 | 2.080 | 1.997 | 2.027 | 2,476,570 | -0.02(-1.06%) |
Nov 16, 2009 | 1.940 | 2.071 | 1.940 | 2.049 | 2,963,883 | +0.11(+5.86%) |
Nov 13, 2009 | 1.918 | 1.953 | 1.879 | 1.936 | 1,254,931 | +0.03(+1.37%) |
Nov 12, 2009 | 1.905 | 1.962 | 1.883 | 1.910 | 2,017,773 | -0.01(-0.68%) |
Nov 11, 2009 | 1.866 | 1.940 | 1.827 | 1.923 | 2,282,309 | +0.09(+4.75%) |
Nov 10, 2009 | 1.914 | 1.940 | 1.809 | 1.835 | 1,436,766 | -0.10(-4.97%) |
Nov 09, 2009 | 1.870 | 1.936 | 1.844 | 1.931 | 2,537,442 | +0.09(+4.98%) |
Nov 06, 2009 | 1.774 | 1.866 | 1.770 | 1.840 | 1,955,091 | +0.02(+0.96%) |
Nov 05, 2009 | 1.792 | 1.892 | 1.757 | 1.822 | 2,724,369 | +0.07(+3.98%) |
Nov 04, 2009 | 1.844 | 1.853 | 1.744 | 1.753 | 2,169,140 | -0.07(-4.06%) |
Nov 03, 2009 | 1.814 | 1.840 | 1.783 | 1.827 | 1,580,385 | -0.02(-0.95%) |
Nov 02, 2009 | 1.827 | 1.875 | 1.783 | 1.844 | 3,253,805 | +0.02(+0.95%) |
Oct 30, 2009 | 1.870 | 1.883 | 1.753 | 1.827 | 4,046,831 | -0.07(-3.46%) |
Oct 29, 2009 | 1.779 | 1.936 | 1.748 | 1.892 | 3,804,572 | +0.15(+8.50%) |
Oct 28, 2009 | 1.792 | 1.818 | 1.726 | 1.744 | 3,047,233 | -0.06(-3.38%) |
Oct 27, 2009 | 1.879 | 1.892 | 1.779 | 1.805 | 2,047,410 | -0.06(-3.04%) |
Oct 26, 2009 | 1.975 | 1.997 | 1.835 | 1.862 | 3,424,834 | -0.09(-4.69%) |
Oct 23, 2009 | 2.001 | 2.001 | 1.949 | 1.953 | 2,400,752 | -0.14(-6.47%) |
Oct 22, 2009 | 1.988 | 2.097 | 1.949 | 2.088 | 1,754,336 | +0.10(+4.81%) |
Oct 21, 2009 | 2.062 | 2.128 | 1.979 | 1.992 | 2,447,798 | -0.08(-3.79%) |
Oct 20, 2009 | 2.075 | 2.106 | 2.062 | 2.071 | 1,976,856 | -0.05(-2.46%) |
Oct 19, 2009 | 2.071 | 2.167 | 2.027 | 2.123 | 1,850,040 | +0.07(+3.62%) |
Oct 16, 2009 | 2.097 | 2.119 | 2.049 | 2.049 | 2,378,864 | -0.08(-3.89%) |
Oct 15, 2009 | 2.149 | 2.167 | 2.062 | 2.132 | 4,297,201 | -0.05(-2.40%) |
Oct 14, 2009 | 2.141 | 2.189 | 2.114 | 2.184 | 1,644,163 | +0.10(+4.59%) |
Oct 13, 2009 | 2.115 | 2.136 | 2.071 | 2.088 | 1,289,227 | -0.04(-1.84%) |
Oct 12, 2009 | 2.141 | 2.171 | 2.106 | 2.128 | 857,882 | -0.01(-0.61%) |
Oct 09, 2009 | 2.184 | 2.189 | 2.040 | 2.141 | 3,605,750 | -0.04(-2.00%) |
Oct 08, 2009 | 2.206 | 2.241 | 2.167 | 2.184 | 3,145,499 | +0.02(+0.80%) |
Oct 07, 2009 | 2.237 | 2.280 | 2.149 | 2.167 | 2,322,966 | -0.12(-5.33%) |
Oct 06, 2009 | 2.306 | 2.363 | 2.237 | 2.289 | 2,937,122 | +0.04(+1.74%) |
Oct 05, 2009 | 2.167 | 2.280 | 2.167 | 2.250 | 1,975,163 | +0.08(+3.61%) |
Oct 02, 2009 | 2.180 | 2.258 | 2.110 | 2.171 | 2,651,198 | -0.09(-3.86%) |
Oct 01, 2009 | 2.215 | 2.315 | 2.189 | 2.258 | 3,834,722 | +0.03(+1.57%) |
Sep 30, 2009 | 2.363 | 2.385 | 2.215 | 2.223 | 2,845,625 | -0.12(-5.03%) |
Sep 29, 2009 | 2.424 | 2.459 | 2.341 | 2.341 | 2,186,141 | -0.08(-3.42%) |
Sep 28, 2009 | 2.367 | 2.424 | 2.354 | 2.424 | 2,160,346 | +0.08(+3.54%) |
Sep 25, 2009 | 2.481 | 2.612 | 2.319 | 2.341 | 2,203,454 | -0.06(-2.54%) |
Sep 24, 2009 | 2.472 | 2.485 | 2.306 | 2.402 | 4,214,420 | -0.05(-1.96%) |
Sep 23, 2009 | 2.463 | 2.533 | 2.398 | 2.450 | 4,215,479 | -0.03(-1.40%) |
Sep 22, 2009 | 2.363 | 2.494 | 2.363 | 2.485 | 2,355,906 | +0.14(+5.95%) |
Sep 21, 2009 | 2.363 | 2.420 | 2.337 | 2.346 | 2,230,467 | -0.06(-2.36%) |
Sep 18, 2009 | 2.468 | 2.511 | 2.385 | 2.402 | 4,331,967 | -0.05(-2.13%) |
Sep 17, 2009 | 2.468 | 2.612 | 2.437 | 2.455 | 3,381,081 | +0.05(+2.18%) |
Sep 16, 2009 | 2.380 | 2.498 | 2.372 | 2.402 | 4,245,556 | +0.03(+1.47%) |
Sep 15, 2009 | 2.319 | 2.437 | 2.271 | 2.367 | 4,593,773 | +0.08(+3.43%) |
Sep 14, 2009 | 2.202 | 2.359 | 2.171 | 2.289 | 3,992,748 | +0.06(+2.74%) |
Sep 11, 2009 | 2.206 | 2.254 | 2.149 | 2.228 | 4,286,703 | +0.02(+0.99%) |
Sep 10, 2009 | 2.088 | 2.223 | 2.062 | 2.206 | 1,968,204 | +0.08(+3.90%) |
Sep 09, 2009 | 1.997 | 2.123 | 1.984 | 2.123 | 1,882,833 | +0.12(+5.87%) |
Sep 08, 2009 | 1.940 | 2.006 | 1.905 | 2.006 | 2,121,030 | +0.09(+4.55%) |
Sep 04, 2009 | 1.901 | 1.931 | 1.870 | 1.918 | 2,022,652 | +0.01(+0.69%) |
Sep 03, 2009 | 1.831 | 1.914 | 1.831 | 1.905 | 2,175,053 | +0.09(+4.80%) |
Sep 02, 2009 | 1.857 | 1.901 | 1.805 | 1.818 | 2,897,019 | -0.08(-4.36%) |