Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.025 | 3.034 | 2.955 | 2.955 | 10,094 | -0.09(-2.89%) |
Jan 28, 2010 | 3.025 | 3.051 | 3.025 | 3.043 | 2,409 | -0.09(-3.00%) |
Jan 26, 2010 | 3.137 | 3.137 | 3.137 | 3.137 | 0 | -0.04(-1.41%) |
Jan 25, 2010 | 3.304 | 3.304 | 3.095 | 3.182 | 5,208 | +0.04(+1.39%) |
Jan 21, 2010 | 3.103 | 3.138 | 3.138 | 3.138 | 7,456 | +0.04(+1.41%) |
Jan 19, 2010 | 3.034 | 3.095 | 3.095 | 3.095 | 688 | +0.09(+2.90%) |
Jan 15, 2010 | 3.217 | 3.008 | 3.008 | 3.008 | 2,638 | -0.17(-5.48%) |
Jan 14, 2010 | 2.890 | 3.182 | 2.758 | 3.182 | 8,507 | +0.26(+8.96%) |
Jan 13, 2010 | 3.182 | 3.182 | 2.895 | 2.920 | 1,147 | +0.09(+3.08%) |
Jan 12, 2010 | 2.885 | 2.912 | 2.833 | 2.833 | 6,184 | -0.22(-7.14%) |
Jan 11, 2010 | 2.929 | 3.269 | 2.922 | 3.051 | 2,025 | +0.10(+3.55%) |
Jan 08, 2010 | 3.147 | 3.147 | 2.946 | 2.946 | 23,057 | -0.19(-6.11%) |
Jan 07, 2010 | 2.955 | 3.225 | 2.955 | 3.138 | 13,793 | -0.07(-2.17%) |
Jan 06, 2010 | 3.260 | 3.269 | 3.208 | 3.208 | 2,351 | -0.06(-1.87%) |
Jan 05, 2010 | 3.051 | 3.487 | 2.964 | 3.269 | 8,806 | +0.15(+4.75%) |
Jan 04, 2010 | 3.138 | 3.164 | 3.095 | 3.121 | 12,314 | -0.12(-3.76%) |
Dec 31, 2009 | 3.269 | 3.243 | 3.243 | 3.243 | 3,900 | -0.24(-7.00%) |
Dec 28, 2009 | 3.487 | 3.487 | 3.487 | 3.487 | 0 | -0.15(-4.08%) |
Dec 22, 2009 | 3.173 | 3.635 | 3.635 | 3.635 | 344 | +0.15(+4.25%) |
Dec 21, 2009 | 3.234 | 3.635 | 3.234 | 3.487 | 460 | +0.35(+11.11%) |
Dec 18, 2009 | 3.147 | 3.225 | 3.138 | 3.138 | 3,676 | -0.05(-1.42%) |
Dec 17, 2009 | 3.184 | 3.184 | 3.184 | 3.184 | 458 | -0.22(-6.36%) |
Dec 16, 2009 | 3.391 | 3.469 | 3.391 | 3.400 | 2,800 | -0.02(-0.63%) |
Dec 15, 2009 | 3.426 | 3.644 | 3.417 | 3.421 | 4,697 | +0.06(+1.68%) |
Dec 14, 2009 | 3.182 | 3.382 | 3.182 | 3.365 | 4,453 | +0.18(+5.75%) |
Dec 11, 2009 | 3.007 | 3.208 | 3.007 | 3.182 | 438 | +0.01(+0.27%) |
Dec 10, 2009 | 2.885 | 3.173 | 2.842 | 3.173 | 11,631 | +0.24(+8.02%) |
Dec 09, 2009 | 2.938 | 2.938 | 2.938 | 2.938 | 940 | -0.00(-0.00%) |
Dec 08, 2009 | 2.842 | 2.938 | 2.842 | 2.938 | 2,308 | +0.09(+3.06%) |
Dec 07, 2009 | 2.589 | 2.851 | 2.589 | 2.850 | 7,601 | +0.04(+1.39%) |
Dec 04, 2009 | 2.685 | 2.811 | 2.659 | 2.811 | 4,803 | +0.14(+5.39%) |
Dec 03, 2009 | 2.554 | 2.676 | 2.554 | 2.667 | 7,341 | +0.01(+0.33%) |
Dec 02, 2009 | 2.580 | 2.659 | 2.580 | 2.659 | 13,995 | +0.04(+1.67%) |
Dec 01, 2009 | 2.580 | 2.615 | 2.580 | 2.615 | 83,627 | +0.02(+0.67%) |
Nov 30, 2009 | 2.615 | 2.615 | 2.598 | 2.598 | 2,982 | -0.07(-2.61%) |
Nov 27, 2009 | 2.615 | 2.667 | 2.615 | 2.667 | 458 | +0.05(+2.00%) |
Nov 25, 2009 | 2.599 | 2.641 | 2.599 | 2.615 | 12,985 | -0.05(-1.96%) |
Nov 24, 2009 | 2.615 | 2.667 | 2.537 | 2.667 | 1,711 | +0.05(+2.00%) |
Nov 23, 2009 | 2.615 | 2.615 | 2.537 | 2.615 | 2,904 | +0.00(+0.00%) |
Nov 20, 2009 | 2.528 | 2.615 | 2.528 | 2.615 | 15,142 | +0.01(+0.33%) |
Nov 18, 2009 | 2.606 | 2.606 | 2.606 | 2.606 | 229 | +0.00(+0.00%) |
Nov 17, 2009 | 2.598 | 2.606 | 2.598 | 2.606 | 2,659 | +0.07(+2.75%) |
Nov 16, 2009 | 2.537 | 2.537 | 2.537 | 2.537 | 1,261 | +0.05(+2.10%) |
Nov 13, 2009 | 2.484 | 2.484 | 2.484 | 2.484 | 229 | -0.11(-4.36%) |
Nov 10, 2009 | 2.598 | 2.598 | 2.598 | 2.598 | 0 | +0.05(+2.05%) |
Nov 09, 2009 | 2.545 | 2.546 | 2.545 | 2.546 | 573 | +0.03(+1.39%) |
Nov 06, 2009 | 2.511 | 2.511 | 2.511 | 2.511 | 114 | +0.01(+0.35%) |
Nov 05, 2009 | 2.615 | 2.615 | 2.502 | 2.502 | 229 | -0.02(-0.85%) |
Nov 04, 2009 | 2.606 | 2.606 | 2.502 | 2.523 | 3,028 | -0.09(-3.51%) |