Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.446 | 2.505 | 2.434 | 2.473 | 945,978 | +0.04(+1.45%) |
Jan 28, 2010 | 2.428 | 2.437 | 2.411 | 2.437 | 761,851 | +0.02(+0.86%) |
Jan 27, 2010 | 2.514 | 2.514 | 2.411 | 2.417 | 1,699,903 | -0.09(-3.42%) |
Jan 26, 2010 | 2.547 | 2.547 | 2.482 | 2.502 | 875,286 | -0.03(-1.17%) |
Jan 25, 2010 | 2.564 | 2.579 | 2.529 | 2.532 | 1,012,476 | -0.02(-0.70%) |
Jan 22, 2010 | 2.635 | 2.635 | 2.550 | 2.550 | 966,514 | -0.09(-3.58%) |
Jan 21, 2010 | 2.653 | 2.674 | 2.629 | 2.644 | 764,928 | -0.01(-0.33%) |
Jan 20, 2010 | 2.629 | 2.656 | 2.621 | 2.653 | 551,190 | +0.00(+0.11%) |
Jan 19, 2010 | 2.623 | 2.665 | 2.623 | 2.650 | 654,393 | +0.01(+0.45%) |
Jan 15, 2010 | 2.644 | 2.638 | 2.638 | 2.638 | 603,174 | -0.01(-0.56%) |
Jan 14, 2010 | 2.638 | 2.653 | 2.629 | 2.653 | 390,645 | +0.00(+0.11%) |
Jan 13, 2010 | 2.638 | 2.653 | 2.615 | 2.650 | 544,769 | +0.03(+1.24%) |
Jan 12, 2010 | 2.650 | 2.653 | 2.609 | 2.618 | 606,156 | -0.02(-0.90%) |
Jan 11, 2010 | 2.665 | 2.665 | 2.621 | 2.641 | 559,408 | +0.01(+0.34%) |
Jan 08, 2010 | 2.623 | 2.632 | 2.618 | 2.632 | 450,383 | -0.01(-0.56%) |
Jan 07, 2010 | 2.644 | 2.665 | 2.623 | 2.647 | 718,116 | +0.01(+0.22%) |
Jan 06, 2010 | 2.656 | 2.674 | 2.641 | 2.641 | 779,330 | -0.02(-0.78%) |
Jan 05, 2010 | 2.629 | 2.683 | 2.629 | 2.662 | 667,658 | +0.04(+1.69%) |
Jan 04, 2010 | 2.606 | 2.638 | 2.606 | 2.618 | 971,737 | +0.02(+0.68%) |
Dec 31, 2009 | 2.721 | 2.600 | 2.600 | 2.600 | 846,204 | -0.06(-2.22%) |
Dec 30, 2009 | 2.644 | 2.697 | 2.623 | 2.659 | 536,131 | +0.02(+0.89%) |
Dec 29, 2009 | 2.659 | 2.688 | 2.635 | 2.635 | 553,556 | -0.02(-0.77%) |
Dec 28, 2009 | 2.585 | 2.697 | 2.585 | 2.656 | 875,787 | +0.06(+2.16%) |
Dec 24, 2009 | 2.585 | 2.600 | 2.576 | 2.600 | 296,743 | +0.02(+0.92%) |
Dec 23, 2009 | 2.576 | 2.585 | 2.547 | 2.576 | 709,220 | +0.02(+0.81%) |
Dec 22, 2009 | 2.538 | 2.573 | 2.499 | 2.556 | 1,081,270 | +0.01(+0.58%) |
Dec 21, 2009 | 2.629 | 2.659 | 2.541 | 2.541 | 1,065,831 | -0.10(-3.70%) |
Dec 18, 2009 | 2.653 | 2.662 | 2.597 | 2.638 | 785,203 | -0.06(-2.19%) |
Dec 17, 2009 | 2.709 | 2.721 | 2.683 | 2.697 | 676,791 | -0.02(-0.87%) |
Dec 16, 2009 | 2.683 | 2.742 | 2.680 | 2.721 | 1,153,146 | +0.05(+1.88%) |
Dec 15, 2009 | 2.665 | 2.677 | 2.659 | 2.671 | 785,271 | +0.00(+0.11%) |
Dec 14, 2009 | 2.665 | 2.668 | 2.659 | 2.668 | 680,575 | +0.02(+0.67%) |
Dec 11, 2009 | 2.653 | 2.656 | 2.623 | 2.650 | 792,236 | +0.01(+0.56%) |
Dec 10, 2009 | 2.635 | 2.641 | 2.612 | 2.635 | 662,351 | +0.02(+0.79%) |
Dec 09, 2009 | 2.588 | 2.615 | 2.558 | 2.615 | 757,579 | +0.03(+1.14%) |
Dec 08, 2009 | 2.585 | 2.585 | 2.547 | 2.585 | 599,041 | +0.00(+0.00%) |
Dec 07, 2009 | 2.626 | 2.626 | 2.585 | 2.585 | 933,282 | -0.01(-0.34%) |
Dec 04, 2009 | 2.626 | 2.653 | 2.591 | 2.594 | 1,037,599 | -0.03(-1.01%) |
Dec 03, 2009 | 2.656 | 2.656 | 2.618 | 2.621 | 884,960 | -0.03(-1.23%) |
Dec 02, 2009 | 2.635 | 2.656 | 2.635 | 2.653 | 738,912 | +0.01(+0.34%) |
Dec 01, 2009 | 2.641 | 2.659 | 2.632 | 2.644 | 1,046,457 | +0.00(+0.11%) |
Nov 30, 2009 | 2.641 | 2.647 | 2.609 | 2.641 | 687,067 | +0.01(+0.45%) |
Nov 27, 2009 | 2.514 | 2.635 | 2.514 | 2.629 | 512,769 | +0.02(+0.79%) |
Nov 25, 2009 | 2.567 | 2.615 | 2.567 | 2.609 | 815,737 | +0.08(+3.03%) |
Nov 24, 2009 | 2.523 | 2.573 | 2.514 | 2.532 | 925,243 | +0.01(+0.47%) |
Nov 23, 2009 | 2.511 | 2.526 | 2.502 | 2.520 | 963,979 | +0.04(+1.43%) |
Nov 20, 2009 | 2.467 | 2.487 | 2.467 | 2.485 | 504,551 | +0.01(+0.24%) |
Nov 19, 2009 | 2.476 | 2.479 | 2.452 | 2.479 | 613,545 | -0.01(-0.24%) |
Nov 18, 2009 | 2.482 | 2.485 | 2.474 | 2.485 | 464,647 | +0.00(+0.00%) |
Nov 17, 2009 | 2.467 | 2.485 | 2.461 | 2.485 | 702,867 | +0.02(+0.72%) |
Nov 16, 2009 | 2.449 | 2.488 | 2.449 | 2.467 | 760,314 | +0.02(+0.72%) |
Nov 13, 2009 | 2.437 | 2.461 | 2.434 | 2.449 | 699,046 | +0.01(+0.24%) |
Nov 12, 2009 | 2.455 | 2.455 | 2.423 | 2.443 | 513,940 | -0.00(-0.12%) |
Nov 11, 2009 | 2.452 | 2.473 | 2.440 | 2.446 | 775,864 | +0.00(+0.17%) |
Nov 10, 2009 | 2.405 | 2.443 | 2.405 | 2.442 | 527,862 | +0.00(+0.19%) |
Nov 09, 2009 | 2.417 | 2.440 | 2.408 | 2.437 | 615,288 | +0.04(+1.65%) |
Nov 06, 2009 | 2.363 | 2.414 | 2.355 | 2.398 | 517,572 | +0.00(+0.20%) |
Nov 05, 2009 | 2.366 | 2.396 | 2.355 | 2.393 | 515,663 | +0.05(+2.02%) |
Nov 04, 2009 | 2.328 | 2.361 | 2.328 | 2.346 | 597,471 | +0.04(+1.53%) |
Nov 03, 2009 | 2.316 | 2.340 | 2.304 | 2.310 | 602,585 | -0.01(-0.64%) |