Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 2.520 | 2.610 | 2.410 | 2.610 | 5,900 | +0.02(+0.78%) |
Nov 27, 2009 | 2.460 | 2.590 | 2.460 | 2.590 | 369 | +0.18(+7.46%) |
Nov 25, 2009 | 2.750 | 2.750 | 2.330 | 2.410 | 33,644 | +0.09(+3.88%) |
Nov 24, 2009 | 2.690 | 3.000 | 2.070 | 2.320 | 30,970 | -0.47(-16.81%) |
Nov 23, 2009 | 2.740 | 2.789 | 2.740 | 2.789 | 500 | +0.04(+1.41%) |
Nov 20, 2009 | 2.750 | 2.750 | 2.750 | 2.750 | 800 | +0.00(+0.01%) |
Nov 19, 2009 | 2.690 | 2.750 | 2.690 | 2.750 | 5,937 | +0.05(+1.84%) |
Nov 18, 2009 | 2.850 | 3.440 | 2.700 | 2.700 | 33,231 | -0.15(-5.26%) |
Nov 17, 2009 | 2.800 | 3.000 | 2.800 | 2.850 | 500 | +0.00(+0.00%) |
Nov 16, 2009 | 3.050 | 3.050 | 2.850 | 2.850 | 4,224 | -0.20(-6.56%) |
Nov 13, 2009 | 3.050 | 3.050 | 3.050 | 3.050 | 600 | +0.00(+0.00%) |
Nov 12, 2009 | 3.073 | 3.073 | 3.050 | 3.050 | 1,480 | +0.03(+0.99%) |
Nov 10, 2009 | 3.020 | 3.020 | 3.020 | 3.020 | 0 | +0.07(+2.37%) |
Nov 09, 2009 | 2.950 | 2.950 | 2.950 | 2.950 | 800 | +0.04(+1.38%) |
Nov 06, 2009 | 2.910 | 2.910 | 2.910 | 2.910 | 200 | -0.05(-1.85%) |
Nov 05, 2009 | 2.970 | 2.970 | 2.960 | 2.965 | 1,300 | -0.03(-1.05%) |
Nov 04, 2009 | 2.980 | 2.996 | 2.760 | 2.996 | 5,650 | +0.02(+0.55%) |
Nov 02, 2009 | 2.980 | 2.980 | 2.980 | 2.980 | 0 | -0.47(-13.62%) |
Oct 30, 2009 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | +0.00(+0.06%) |
Oct 29, 2009 | 3.448 | 3.448 | 3.448 | 3.448 | 300 | +0.48(+16.09%) |
Oct 28, 2009 | 3.120 | 3.140 | 2.970 | 2.970 | 10,195 | -0.53(-15.14%) |
Oct 27, 2009 | 3.110 | 3.500 | 3.110 | 3.500 | 397 | +0.35(+11.04%) |
Oct 26, 2009 | 3.152 | 3.152 | 3.152 | 3.152 | 242 | +0.05(+1.68%) |
Oct 23, 2009 | 3.100 | 3.100 | 3.100 | 3.100 | 390 | -0.07(-2.21%) |
Oct 22, 2009 | 3.170 | 3.170 | 3.170 | 3.170 | 266 | -0.08(-2.46%) |
Oct 21, 2009 | 3.069 | 3.250 | 3.050 | 3.250 | 926 | +0.22(+7.25%) |
Oct 20, 2009 | 3.100 | 3.100 | 3.030 | 3.030 | 7,142 | -0.07(-2.25%) |
Oct 19, 2009 | 3.110 | 3.110 | 3.100 | 3.100 | 900 | -0.14(-4.32%) |
Oct 16, 2009 | 3.240 | 3.240 | 3.240 | 3.240 | 510 | -0.01(-0.26%) |
Oct 15, 2009 | 3.480 | 3.480 | 3.248 | 3.248 | 843 | -0.02(-0.69%) |
Oct 13, 2009 | 3.090 | 3.271 | 3.271 | 3.271 | 900 | +0.12(+3.84%) |
Oct 12, 2009 | 3.010 | 3.150 | 3.010 | 3.150 | 4,026 | -0.14(-4.21%) |
Oct 09, 2009 | 3.030 | 3.288 | 3.030 | 3.288 | 200 | +0.24(+7.82%) |
Oct 08, 2009 | 3.280 | 3.300 | 2.970 | 3.050 | 21,860 | -0.20(-6.16%) |
Oct 07, 2009 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | +0.00(+0.00%) |
Oct 06, 2009 | 3.250 | 3.260 | 3.250 | 3.250 | 6,326 | -0.01(-0.46%) |
Oct 02, 2009 | 3.265 | 3.265 | 3.265 | 3.265 | 0 | -0.01(-0.38%) |
Oct 01, 2009 | 3.250 | 3.277 | 3.250 | 3.277 | 1,098 | +0.03(+0.80%) |
Sep 29, 2009 | 3.252 | 3.252 | 3.252 | 3.252 | 0 | +0.09(+2.90%) |
Sep 25, 2009 | 3.250 | 3.160 | 3.160 | 3.160 | 3,000 | -0.10(-3.07%) |
Sep 24, 2009 | 3.650 | 3.650 | 3.260 | 3.260 | 2,200 | -0.02(-0.61%) |
Sep 23, 2009 | 3.210 | 3.280 | 3.210 | 3.280 | 2,150 | -0.35(-9.54%) |
Sep 22, 2009 | 3.510 | 3.626 | 3.200 | 3.626 | 5,150 | -0.02(-0.45%) |
Sep 21, 2009 | 3.500 | 3.643 | 3.500 | 3.643 | 535 | +0.44(+13.83%) |
Sep 18, 2009 | 3.460 | 3.500 | 3.200 | 3.200 | 4,180 | -0.27(-7.78%) |
Sep 17, 2009 | 3.310 | 3.470 | 3.259 | 3.470 | 4,632 | +0.01(+0.29%) |
Sep 16, 2009 | 3.460 | 3.460 | 3.430 | 3.460 | 800 | +0.06(+1.76%) |
Sep 15, 2009 | 3.460 | 3.460 | 3.400 | 3.400 | 562 | -0.05(-1.45%) |
Sep 14, 2009 | 3.430 | 3.450 | 3.430 | 3.450 | 600 | -0.01(-0.35%) |
Sep 11, 2009 | 3.170 | 3.490 | 3.170 | 3.462 | 1,480 | +0.01(+0.17%) |
Sep 10, 2009 | 3.170 | 3.490 | 3.170 | 3.456 | 1,684 | +0.05(+1.47%) |
Sep 09, 2009 | 3.406 | 3.406 | 3.406 | 3.406 | 300 | +0.13(+3.84%) |
Sep 08, 2009 | 3.210 | 3.328 | 3.170 | 3.280 | 2,661 | -0.15(-4.31%) |
Sep 04, 2009 | 3.170 | 3.428 | 3.170 | 3.428 | 800 | +0.23(+7.11%) |
Sep 03, 2009 | 3.200 | 3.250 | 3.185 | 3.200 | 3,640 | -0.08(-2.44%) |