Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.955 | 3.103 | 2.861 | 2.980 | 4,774 | +0.17(+6.03%) |
Nov 24, 2009 | 3.058 | 2.810 | 2.810 | 2.810 | 16,275 | +0.02(+0.66%) |
Nov 23, 2009 | 2.742 | 3.094 | 2.742 | 2.792 | 7,537 | +0.05(+1.67%) |
Nov 20, 2009 | 2.591 | 2.746 | 2.591 | 2.746 | 655 | +0.00(+0.00%) |
Nov 18, 2009 | 2.838 | 2.746 | 2.746 | 2.746 | 5,680 | -0.02(-0.66%) |
Nov 17, 2009 | 2.765 | 2.765 | 2.765 | 2.765 | 409 | +0.06(+2.37%) |
Nov 16, 2009 | 2.737 | 2.774 | 2.637 | 2.701 | 5,310 | +0.05(+1.72%) |
Nov 13, 2009 | 2.718 | 2.664 | 2.527 | 2.655 | 682 | -0.06(-2.31%) |
Nov 12, 2009 | 2.736 | 2.736 | 2.718 | 2.718 | 545 | +0.19(+7.55%) |
Nov 11, 2009 | 2.527 | 2.527 | 2.518 | 2.527 | 2,293 | +0.05(+2.22%) |
Nov 10, 2009 | 2.454 | 2.563 | 2.454 | 2.472 | 4,018 | +0.05(+1.89%) |
Nov 09, 2009 | 2.362 | 2.691 | 2.362 | 2.426 | 4,653 | -0.05(-1.85%) |
Nov 06, 2009 | 2.892 | 2.892 | 2.289 | 2.472 | 9,628 | -0.23(-8.47%) |
Nov 04, 2009 | 2.701 | 2.701 | 2.701 | 2.701 | 0 | -0.05(-1.67%) |
Nov 03, 2009 | 2.746 | 2.746 | 2.746 | 2.746 | 109 | +0.00(+0.00%) |
Nov 02, 2009 | 2.746 | 2.746 | 2.746 | 2.746 | 1,544 | +0.00(+0.00%) |
Oct 30, 2009 | 2.746 | 2.765 | 2.746 | 2.746 | 597 | -0.03(-0.99%) |
Oct 28, 2009 | 2.774 | 2.774 | 2.774 | 2.774 | 0 | +0.03(+1.00%) |
Oct 27, 2009 | 2.756 | 2.756 | 2.719 | 2.746 | 1,624 | +0.00(+0.00%) |
Oct 23, 2009 | 2.746 | 2.746 | 2.746 | 2.746 | 0 | +0.00(+0.00%) |
Oct 22, 2009 | 2.801 | 2.801 | 2.746 | 2.746 | 6,936 | -0.05(-1.96%) |
Oct 21, 2009 | 2.792 | 2.920 | 2.792 | 2.801 | 764 | +0.01(+0.33%) |
Oct 20, 2009 | 2.818 | 2.818 | 2.774 | 2.792 | 1,802 | -0.19(-6.44%) |
Oct 19, 2009 | 2.792 | 3.085 | 2.792 | 2.984 | 1,433 | +0.09(+3.16%) |
Oct 16, 2009 | 2.902 | 2.948 | 2.820 | 2.893 | 4,176 | -0.08(-2.77%) |
Oct 15, 2009 | 2.847 | 3.049 | 2.746 | 2.975 | 13,492 | -0.00(-0.00%) |
Oct 14, 2009 | 2.838 | 2.975 | 2.838 | 2.975 | 7,096 | +0.07(+2.52%) |
Oct 13, 2009 | 2.875 | 3.012 | 2.875 | 2.902 | 6,123 | -0.04(-1.25%) |
Oct 12, 2009 | 2.911 | 3.003 | 2.792 | 2.939 | 16,832 | +0.17(+6.22%) |
Oct 09, 2009 | 2.646 | 2.792 | 2.646 | 2.767 | 8,629 | +0.06(+2.09%) |
Oct 08, 2009 | 2.774 | 2.774 | 2.673 | 2.710 | 6,040 | -0.07(-2.37%) |
Oct 07, 2009 | 2.838 | 2.984 | 2.719 | 2.776 | 39,898 | -0.03(-0.91%) |
Oct 06, 2009 | 2.865 | 2.994 | 2.801 | 2.801 | 9,261 | -0.06(-2.24%) |
Oct 05, 2009 | 2.966 | 3.067 | 2.810 | 2.865 | 7,296 | -0.02(-0.68%) |
Oct 02, 2009 | 2.609 | 3.058 | 2.609 | 2.885 | 9,007 | +0.06(+1.99%) |
Oct 01, 2009 | 2.811 | 2.829 | 2.810 | 2.829 | 2,020 | +0.05(+1.98%) |
Sep 30, 2009 | 2.774 | 2.774 | 2.774 | 2.774 | 4,697 | +0.05(+2.02%) |
Sep 29, 2009 | 2.756 | 2.756 | 2.637 | 2.719 | 23,440 | -0.10(-3.57%) |
Sep 25, 2009 | 2.756 | 2.820 | 2.820 | 2.820 | 9,284 | +0.05(+1.99%) |
Sep 24, 2009 | 2.774 | 2.792 | 2.756 | 2.765 | 10,158 | -0.07(-2.58%) |
Sep 23, 2009 | 2.801 | 2.838 | 2.774 | 2.838 | 12,665 | -0.04(-1.28%) |
Sep 22, 2009 | 2.792 | 2.875 | 2.765 | 2.875 | 6,319 | +0.04(+1.29%) |
Sep 21, 2009 | 2.865 | 2.875 | 2.838 | 2.838 | 5,438 | -0.02(-0.64%) |
Sep 18, 2009 | 2.920 | 2.939 | 2.798 | 2.856 | 26,374 | -0.13(-4.29%) |
Sep 17, 2009 | 2.948 | 3.003 | 2.792 | 2.984 | 22,927 | +0.04(+1.28%) |
Sep 16, 2009 | 2.893 | 2.966 | 2.775 | 2.947 | 7,993 | -0.02(-0.80%) |
Sep 15, 2009 | 3.085 | 3.085 | 2.792 | 2.971 | 25,423 | +0.02(+0.78%) |
Sep 14, 2009 | 2.948 | 3.131 | 2.737 | 2.948 | 34,457 | -0.34(-10.31%) |
Sep 11, 2009 | 3.140 | 3.287 | 2.929 | 3.287 | 13,525 | -0.03(-0.83%) |
Sep 10, 2009 | 3.131 | 3.433 | 3.131 | 3.314 | 8,716 | +0.15(+4.84%) |
Sep 09, 2009 | 3.303 | 3.326 | 3.161 | 3.161 | 1,442 | -0.26(-7.68%) |
Sep 08, 2009 | 3.149 | 3.424 | 3.149 | 3.424 | 600 | +0.28(+9.04%) |
Sep 04, 2009 | 3.479 | 3.479 | 3.140 | 3.140 | 2,683 | -0.16(-4.72%) |
Sep 03, 2009 | 3.296 | 3.479 | 3.145 | 3.296 | 2,428 | +0.00(+0.00%) |
Sep 02, 2009 | 3.296 | 3.296 | 3.186 | 3.296 | 3,440 | +0.03(+0.84%) |