Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.800 | 2.830 | 2.560 | 2.610 | 2,204,305 | -0.15(-5.43%) |
Jan 28, 2010 | 2.750 | 2.830 | 2.660 | 2.760 | 1,270,557 | +0.10(+3.76%) |
Jan 27, 2010 | 2.750 | 2.770 | 2.640 | 2.660 | 1,727,975 | -0.09(-3.27%) |
Jan 26, 2010 | 2.840 | 2.852 | 2.750 | 2.750 | 1,372,445 | -0.09(-3.17%) |
Jan 25, 2010 | 3.040 | 3.150 | 2.840 | 2.840 | 7,232,752 | +0.10(+3.65%) |
Jan 22, 2010 | 2.830 | 2.850 | 2.730 | 2.740 | 962,261 | -0.03(-1.08%) |
Jan 21, 2010 | 2.890 | 2.950 | 2.750 | 2.770 | 1,444,570 | -0.09(-3.15%) |
Jan 20, 2010 | 2.780 | 2.920 | 2.720 | 2.860 | 1,371,858 | +0.06(+2.14%) |
Jan 19, 2010 | 2.850 | 2.850 | 2.760 | 2.800 | 1,110,370 | +0.03(+1.08%) |
Jan 15, 2010 | 2.840 | 2.770 | 2.770 | 2.770 | 1,076,800 | -0.13(-4.48%) |
Jan 14, 2010 | 2.910 | 2.910 | 2.770 | 2.900 | 1,077,245 | +0.02(+0.69%) |
Jan 13, 2010 | 2.850 | 2.880 | 2.660 | 2.880 | 1,241,341 | +0.04(+1.41%) |
Jan 12, 2010 | 2.930 | 2.960 | 2.800 | 2.840 | 1,408,249 | -0.15(-5.02%) |
Jan 11, 2010 | 2.900 | 2.990 | 2.860 | 2.990 | 2,746,732 | +0.13(+4.55%) |
Jan 08, 2010 | 2.630 | 2.860 | 2.580 | 2.860 | 2,343,416 | +0.20(+7.52%) |
Jan 07, 2010 | 2.630 | 2.670 | 2.540 | 2.660 | 1,324,520 | +0.09(+3.50%) |
Jan 06, 2010 | 2.610 | 2.630 | 2.550 | 2.570 | 1,249,365 | -0.06(-2.28%) |
Jan 05, 2010 | 2.750 | 2.750 | 2.520 | 2.630 | 3,305,533 | +0.12(+4.78%) |
Jan 04, 2010 | 2.540 | 2.590 | 2.460 | 2.510 | 1,137,627 | +0.01(+0.40%) |
Dec 31, 2009 | 2.730 | 2.500 | 2.500 | 2.500 | 1,847,800 | -0.15(-5.66%) |
Dec 30, 2009 | 2.350 | 2.720 | 2.350 | 2.650 | 3,650,594 | +0.32(+13.73%) |
Dec 29, 2009 | 2.470 | 2.500 | 2.320 | 2.330 | 2,350,530 | -0.15(-6.05%) |
Dec 28, 2009 | 2.530 | 2.550 | 2.460 | 2.480 | 1,032,575 | -0.08(-3.13%) |
Dec 24, 2009 | 2.600 | 2.600 | 2.510 | 2.560 | 800,286 | -0.04(-1.54%) |
Dec 23, 2009 | 2.720 | 2.720 | 2.560 | 2.600 | 1,394,543 | -0.10(-3.70%) |
Dec 22, 2009 | 2.750 | 2.770 | 2.680 | 2.700 | 644,854 | -0.01(-0.37%) |
Dec 21, 2009 | 2.640 | 2.750 | 2.620 | 2.710 | 758,569 | +0.07(+2.65%) |
Dec 18, 2009 | 2.650 | 2.710 | 2.500 | 2.640 | 1,610,488 | +0.05(+1.93%) |
Dec 17, 2009 | 2.700 | 2.720 | 2.560 | 2.590 | 1,049,315 | -0.14(-5.13%) |
Dec 16, 2009 | 2.960 | 2.970 | 2.700 | 2.730 | 2,089,378 | -0.11(-3.87%) |
Dec 15, 2009 | 2.890 | 2.900 | 2.800 | 2.840 | 1,111,124 | -0.07(-2.41%) |
Dec 14, 2009 | 2.850 | 2.930 | 2.790 | 2.910 | 1,465,865 | +0.11(+3.93%) |
Dec 11, 2009 | 2.680 | 2.810 | 2.680 | 2.800 | 1,143,428 | +0.10(+3.70%) |
Dec 10, 2009 | 2.760 | 2.800 | 2.650 | 2.700 | 1,787,966 | -0.10(-3.57%) |
Dec 09, 2009 | 3.050 | 3.050 | 2.780 | 2.800 | 2,114,673 | -0.20(-6.67%) |
Dec 08, 2009 | 3.140 | 3.200 | 2.950 | 3.000 | 2,604,522 | -0.20(-6.25%) |
Dec 07, 2009 | 3.250 | 3.450 | 3.150 | 3.200 | 5,053,681 | +0.10(+3.23%) |
Dec 04, 2009 | 3.000 | 3.100 | 2.800 | 3.100 | 3,964,259 | +0.13(+4.38%) |
Dec 03, 2009 | 3.100 | 3.100 | 2.900 | 2.970 | 3,013,212 | -0.05(-1.66%) |
Dec 02, 2009 | 3.010 | 3.140 | 2.870 | 3.020 | 10,186,278 | +0.37(+13.96%) |
Dec 01, 2009 | 2.700 | 2.780 | 2.620 | 2.650 | 2,676,317 | +0.07(+2.71%) |
Nov 30, 2009 | 2.450 | 2.660 | 2.430 | 2.580 | 5,312,917 | +0.20(+8.40%) |
Nov 27, 2009 | 2.310 | 2.400 | 2.250 | 2.380 | 678,548 | +0.00(+0.00%) |
Nov 25, 2009 | 2.300 | 2.430 | 2.290 | 2.380 | 1,053,674 | +0.07(+3.03%) |
Nov 24, 2009 | 2.340 | 2.340 | 2.250 | 2.310 | 411,182 | +0.02(+0.87%) |
Nov 23, 2009 | 2.350 | 2.360 | 2.250 | 2.290 | 376,041 | -0.01(-0.43%) |
Nov 20, 2009 | 2.350 | 2.370 | 2.250 | 2.300 | 631,239 | -0.05(-2.13%) |
Nov 19, 2009 | 2.450 | 2.450 | 2.300 | 2.350 | 1,069,981 | -0.03(-1.26%) |
Nov 18, 2009 | 2.250 | 2.430 | 2.200 | 2.380 | 1,834,248 | +0.14(+6.25%) |
Nov 17, 2009 | 2.250 | 2.251 | 2.180 | 2.240 | 376,749 | +0.02(+0.90%) |
Nov 16, 2009 | 2.250 | 2.250 | 2.200 | 2.220 | 563,612 | +0.01(+0.45%) |
Nov 13, 2009 | 2.209 | 2.230 | 2.160 | 2.210 | 611,348 | +0.03(+1.38%) |
Nov 12, 2009 | 2.070 | 2.180 | 2.070 | 2.180 | 457,769 | +0.03(+1.40%) |
Nov 11, 2009 | 2.230 | 2.230 | 2.090 | 2.150 | 547,874 | +0.00(+0.00%) |
Nov 10, 2009 | 2.290 | 2.290 | 2.130 | 2.150 | 522,236 | -0.07(-3.15%) |
Nov 09, 2009 | 2.260 | 2.300 | 2.100 | 2.220 | 1,265,743 | +0.03(+1.37%) |
Nov 06, 2009 | 2.250 | 2.250 | 2.120 | 2.190 | 515,719 | -0.03(-1.35%) |
Nov 05, 2009 | 2.080 | 2.230 | 2.030 | 2.220 | 1,128,212 | +0.14(+6.73%) |
Nov 04, 2009 | 2.140 | 2.160 | 2.050 | 2.080 | 631,403 | +0.03(+1.46%) |
Nov 03, 2009 | 2.050 | 2.070 | 2.000 | 2.050 | 364,509 | +0.03(+1.49%) |