Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.340 | 2.480 | 2.340 | 2.420 | 802,740 | +0.09(+3.86%) |
Jan 28, 2010 | 2.390 | 2.390 | 2.290 | 2.330 | 626,302 | -0.06(-2.51%) |
Jan 27, 2010 | 2.350 | 2.440 | 2.350 | 2.390 | 255,123 | +0.03(+1.27%) |
Jan 26, 2010 | 2.440 | 2.440 | 2.350 | 2.360 | 264,144 | -0.08(-3.28%) |
Jan 25, 2010 | 2.470 | 2.470 | 2.370 | 2.440 | 510,129 | +0.00(+0.00%) |
Jan 22, 2010 | 2.310 | 2.540 | 2.310 | 2.440 | 928,495 | +0.14(+6.09%) |
Jan 21, 2010 | 2.380 | 2.390 | 2.300 | 2.300 | 740,302 | -0.07(-2.95%) |
Jan 20, 2010 | 2.320 | 2.380 | 2.320 | 2.370 | 342,727 | +0.02(+0.85%) |
Jan 19, 2010 | 2.320 | 2.350 | 2.320 | 2.350 | 361,436 | +0.04(+1.73%) |
Jan 15, 2010 | 2.360 | 2.310 | 2.310 | 2.310 | 466,000 | -0.03(-1.28%) |
Jan 14, 2010 | 2.320 | 2.350 | 2.310 | 2.340 | 494,991 | +0.03(+1.30%) |
Jan 13, 2010 | 2.310 | 2.330 | 2.300 | 2.310 | 1,115,831 | +0.00(+0.00%) |
Jan 12, 2010 | 2.320 | 2.340 | 2.290 | 2.310 | 482,502 | -0.02(-0.86%) |
Jan 11, 2010 | 2.330 | 2.330 | 2.250 | 2.330 | 389,133 | +0.01(+0.43%) |
Jan 08, 2010 | 2.290 | 2.330 | 2.260 | 2.320 | 473,623 | +0.03(+1.31%) |
Jan 07, 2010 | 2.240 | 2.290 | 2.210 | 2.290 | 967,110 | +0.06(+2.69%) |
Jan 06, 2010 | 2.240 | 2.250 | 2.200 | 2.230 | 744,142 | +0.00(+0.00%) |
Jan 05, 2010 | 2.240 | 2.240 | 2.200 | 2.230 | 479,982 | -0.02(-0.89%) |
Jan 04, 2010 | 2.220 | 2.270 | 2.170 | 2.250 | 640,635 | +0.06(+2.74%) |
Dec 31, 2009 | 2.220 | 2.190 | 2.190 | 2.190 | 1,171,500 | -0.02(-0.90%) |
Dec 30, 2009 | 2.200 | 2.230 | 2.190 | 2.210 | 512,564 | +0.00(+0.00%) |
Dec 29, 2009 | 2.230 | 2.240 | 2.165 | 2.210 | 1,267,209 | -0.02(-0.90%) |
Dec 28, 2009 | 2.270 | 2.280 | 2.200 | 2.230 | 1,227,032 | -0.04(-1.76%) |
Dec 24, 2009 | 2.290 | 2.290 | 2.270 | 2.270 | 147,204 | -0.01(-0.44%) |
Dec 23, 2009 | 2.300 | 2.300 | 2.260 | 2.280 | 1,687,741 | -0.01(-0.44%) |
Dec 22, 2009 | 2.310 | 2.360 | 2.260 | 2.290 | 6,328,946 | -0.01(-0.43%) |
Dec 21, 2009 | 2.350 | 2.390 | 2.260 | 2.300 | 1,521,495 | -0.14(-5.74%) |
Dec 18, 2009 | 2.450 | 2.450 | 2.400 | 2.440 | 699,309 | +0.02(+0.83%) |
Dec 17, 2009 | 2.430 | 2.460 | 2.400 | 2.420 | 302,581 | -0.03(-1.22%) |
Dec 16, 2009 | 2.450 | 2.480 | 2.400 | 2.450 | 486,726 | +0.02(+0.82%) |
Dec 15, 2009 | 2.430 | 2.460 | 2.420 | 2.430 | 332,056 | -0.02(-0.82%) |
Dec 14, 2009 | 2.450 | 2.470 | 2.420 | 2.450 | 142,831 | +0.01(+0.41%) |
Dec 11, 2009 | 2.430 | 2.480 | 2.420 | 2.440 | 156,365 | +0.02(+0.83%) |
Dec 10, 2009 | 2.460 | 2.490 | 2.370 | 2.420 | 701,997 | -0.04(-1.63%) |
Dec 09, 2009 | 2.470 | 2.480 | 2.423 | 2.460 | 501,252 | -0.02(-0.81%) |
Dec 08, 2009 | 2.550 | 2.570 | 2.440 | 2.480 | 452,146 | -0.08(-3.13%) |
Dec 07, 2009 | 2.520 | 2.560 | 2.500 | 2.560 | 681,156 | +0.05(+1.99%) |
Dec 04, 2009 | 2.440 | 2.510 | 2.370 | 2.510 | 451,592 | +0.10(+4.15%) |
Dec 03, 2009 | 2.350 | 2.440 | 2.300 | 2.410 | 764,344 | +0.07(+2.99%) |
Dec 02, 2009 | 2.290 | 2.340 | 2.240 | 2.340 | 431,843 | +0.06(+2.63%) |
Dec 01, 2009 | 2.300 | 2.310 | 2.220 | 2.280 | 738,795 | -0.01(-0.44%) |
Nov 30, 2009 | 2.170 | 2.300 | 2.160 | 2.290 | 643,943 | +0.13(+6.02%) |
Nov 27, 2009 | 2.180 | 2.230 | 2.160 | 2.160 | 279,528 | -0.10(-4.42%) |
Nov 25, 2009 | 2.250 | 2.280 | 2.200 | 2.260 | 476,805 | +0.05(+2.26%) |
Nov 24, 2009 | 2.270 | 2.280 | 2.180 | 2.210 | 538,344 | -0.06(-2.64%) |
Nov 23, 2009 | 2.220 | 2.290 | 2.160 | 2.270 | 1,178,585 | +0.08(+3.65%) |
Nov 20, 2009 | 2.290 | 2.320 | 2.180 | 2.190 | 1,023,596 | -0.11(-4.78%) |
Nov 19, 2009 | 2.320 | 2.390 | 2.300 | 2.300 | 266,320 | -0.05(-2.13%) |
Nov 18, 2009 | 2.390 | 2.400 | 2.330 | 2.350 | 482,291 | -0.05(-2.08%) |
Nov 17, 2009 | 2.310 | 2.400 | 2.310 | 2.400 | 465,209 | +0.07(+3.00%) |
Nov 16, 2009 | 2.270 | 2.350 | 2.270 | 2.330 | 365,718 | +0.09(+4.02%) |
Nov 13, 2009 | 2.240 | 2.310 | 2.210 | 2.240 | 355,267 | +0.01(+0.45%) |
Nov 12, 2009 | 2.300 | 2.390 | 2.230 | 2.230 | 414,437 | -0.07(-3.04%) |
Nov 11, 2009 | 2.290 | 2.320 | 2.250 | 2.300 | 531,266 | +0.03(+1.32%) |
Nov 10, 2009 | 2.280 | 2.320 | 2.250 | 2.270 | 252,803 | -0.02(-0.87%) |
Nov 09, 2009 | 2.300 | 2.300 | 2.270 | 2.290 | 238,192 | +0.00(+0.00%) |
Nov 06, 2009 | 2.260 | 2.300 | 2.230 | 2.290 | 263,348 | -0.01(-0.43%) |
Nov 05, 2009 | 2.270 | 2.330 | 2.270 | 2.300 | 538,550 | +0.04(+1.77%) |
Nov 04, 2009 | 2.220 | 2.290 | 2.220 | 2.260 | 886,552 | +0.05(+2.26%) |
Nov 03, 2009 | 2.150 | 2.220 | 2.140 | 2.210 | 1,974,545 | +0.05(+2.31%) |