Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.852 | 2.936 | 2.792 | 2.852 | 544,526 | +0.03(+0.90%) |
Jan 28, 2010 | 2.911 | 2.911 | 2.784 | 2.826 | 604,592 | -0.08(-2.90%) |
Jan 27, 2010 | 2.809 | 2.911 | 2.607 | 2.911 | 942,360 | +0.07(+2.37%) |
Jan 26, 2010 | 2.885 | 2.911 | 2.818 | 2.843 | 276,719 | -0.07(-2.32%) |
Jan 25, 2010 | 2.987 | 2.987 | 2.885 | 2.911 | 436,945 | -0.04(-1.43%) |
Jan 22, 2010 | 2.953 | 2.961 | 2.868 | 2.953 | 751,083 | +0.00(+0.00%) |
Jan 21, 2010 | 3.071 | 3.105 | 2.944 | 2.953 | 523,973 | -0.12(-3.85%) |
Jan 20, 2010 | 2.953 | 3.088 | 2.927 | 3.071 | 687,191 | +0.08(+2.54%) |
Jan 19, 2010 | 2.919 | 2.995 | 2.894 | 2.995 | 460,641 | +0.08(+2.60%) |
Jan 15, 2010 | 2.978 | 2.919 | 2.919 | 2.919 | 571,685 | -0.03(-1.14%) |
Jan 14, 2010 | 2.919 | 2.995 | 2.919 | 2.953 | 345,118 | +0.03(+1.16%) |
Jan 13, 2010 | 2.970 | 2.987 | 2.894 | 2.919 | 428,997 | -0.06(-1.98%) |
Jan 12, 2010 | 2.978 | 2.995 | 2.911 | 2.978 | 395,705 | -0.04(-1.40%) |
Jan 11, 2010 | 3.029 | 3.029 | 2.911 | 3.020 | 594,307 | -0.01(-0.28%) |
Jan 08, 2010 | 3.130 | 3.189 | 2.978 | 3.029 | 674,593 | -0.10(-3.23%) |
Jan 07, 2010 | 2.961 | 3.130 | 2.919 | 3.130 | 906,618 | +0.18(+6.00%) |
Jan 06, 2010 | 3.046 | 3.121 | 2.919 | 2.953 | 838,941 | -0.11(-3.58%) |
Jan 05, 2010 | 3.096 | 3.206 | 3.046 | 3.062 | 707,014 | -0.03(-1.09%) |
Jan 04, 2010 | 3.020 | 3.147 | 2.987 | 3.096 | 937,183 | +0.17(+5.76%) |
Dec 31, 2009 | 3.054 | 2.927 | 2.927 | 2.927 | 400,168 | -0.11(-3.61%) |
Dec 30, 2009 | 3.062 | 3.104 | 2.970 | 3.037 | 864,322 | -0.03(-1.10%) |
Dec 29, 2009 | 2.978 | 3.079 | 2.911 | 3.071 | 955,138 | +0.09(+3.12%) |
Dec 28, 2009 | 3.147 | 3.147 | 2.953 | 2.978 | 443,751 | -0.12(-3.81%) |
Dec 24, 2009 | 2.826 | 3.147 | 2.792 | 3.096 | 326,728 | +0.30(+10.88%) |
Dec 23, 2009 | 2.792 | 2.843 | 2.759 | 2.792 | 594,550 | +0.02(+0.61%) |
Dec 22, 2009 | 2.792 | 2.835 | 2.767 | 2.776 | 1,063,689 | -0.01(-0.30%) |
Dec 21, 2009 | 2.784 | 2.826 | 2.733 | 2.784 | 1,232,075 | +0.05(+1.85%) |
Dec 18, 2009 | 2.767 | 2.885 | 2.717 | 2.733 | 1,405,674 | +0.01(+0.31%) |
Dec 17, 2009 | 2.674 | 2.767 | 2.649 | 2.725 | 488,861 | +0.01(+0.31%) |
Dec 16, 2009 | 2.750 | 2.818 | 2.674 | 2.717 | 874,882 | +0.01(+0.31%) |
Dec 15, 2009 | 2.666 | 2.868 | 2.666 | 2.708 | 1,783,599 | +0.13(+4.90%) |
Dec 14, 2009 | 2.506 | 2.590 | 2.472 | 2.582 | 527,563 | +0.07(+2.68%) |
Dec 11, 2009 | 2.615 | 2.657 | 2.497 | 2.514 | 635,131 | -0.08(-3.25%) |
Dec 10, 2009 | 2.556 | 2.624 | 2.480 | 2.598 | 1,002,825 | +0.06(+2.33%) |
Dec 09, 2009 | 2.379 | 2.539 | 2.320 | 2.539 | 465,273 | +0.17(+7.12%) |
Dec 08, 2009 | 2.337 | 2.396 | 2.312 | 2.371 | 463,000 | +0.01(+0.36%) |
Dec 07, 2009 | 2.269 | 2.379 | 2.269 | 2.362 | 555,802 | +0.08(+3.70%) |
Dec 04, 2009 | 2.236 | 2.320 | 2.202 | 2.278 | 394,023 | +0.08(+3.45%) |
Dec 03, 2009 | 2.244 | 2.269 | 2.202 | 2.202 | 254,295 | -0.03(-1.14%) |
Dec 02, 2009 | 2.202 | 2.269 | 2.151 | 2.227 | 386,157 | +0.03(+1.54%) |
Dec 01, 2009 | 2.320 | 2.354 | 2.185 | 2.193 | 624,985 | -0.08(-3.70%) |
Nov 30, 2009 | 2.278 | 2.312 | 2.118 | 2.278 | 922,413 | +0.03(+1.50%) |
Nov 27, 2009 | 2.236 | 2.297 | 2.177 | 2.244 | 206,192 | -0.07(-2.92%) |
Nov 25, 2009 | 2.388 | 2.388 | 2.295 | 2.312 | 237,591 | -0.06(-2.49%) |
Nov 24, 2009 | 2.379 | 2.396 | 2.320 | 2.371 | 242,389 | -0.01(-0.35%) |
Nov 23, 2009 | 2.337 | 2.404 | 2.312 | 2.379 | 267,493 | +0.11(+4.83%) |
Nov 20, 2009 | 2.202 | 2.320 | 2.177 | 2.269 | 452,352 | +0.03(+1.51%) |
Nov 19, 2009 | 2.328 | 2.345 | 2.202 | 2.236 | 390,071 | -0.13(-5.69%) |
Nov 18, 2009 | 2.345 | 2.404 | 2.320 | 2.371 | 219,620 | +0.02(+0.72%) |
Nov 17, 2009 | 2.278 | 2.362 | 2.253 | 2.354 | 235,649 | +0.05(+2.20%) |
Nov 16, 2009 | 2.219 | 2.354 | 2.177 | 2.303 | 454,396 | +0.13(+5.81%) |
Nov 13, 2009 | 2.160 | 2.210 | 2.118 | 2.177 | 178,430 | +0.03(+1.18%) |
Nov 12, 2009 | 2.253 | 2.312 | 2.143 | 2.151 | 365,512 | -0.10(-4.49%) |
Nov 11, 2009 | 2.320 | 2.320 | 2.210 | 2.253 | 248,012 | -0.03(-1.11%) |
Nov 10, 2009 | 2.303 | 2.337 | 2.244 | 2.278 | 137,173 | -0.04(-1.82%) |
Nov 09, 2009 | 2.320 | 2.328 | 2.236 | 2.320 | 367,014 | +0.04(+1.85%) |
Nov 06, 2009 | 2.244 | 2.312 | 2.185 | 2.278 | 474,378 | -0.03(-1.10%) |
Nov 05, 2009 | 2.489 | 2.531 | 2.278 | 2.303 | 1,133,390 | +0.08(+3.80%) |
Nov 04, 2009 | 2.075 | 2.279 | 2.067 | 2.219 | 615,619 | +0.16(+7.79%) |
Nov 03, 2009 | 1.856 | 2.067 | 1.856 | 2.058 | 431,435 | +0.17(+8.93%) |