Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.852 | 2.862 | 2.815 | 2.837 | 11,220,226 | +0.00(+0.00%) |
Feb 25, 2010 | 2.776 | 2.845 | 2.762 | 2.837 | 6,580,943 | +0.02(+0.86%) |
Feb 24, 2010 | 2.798 | 2.847 | 2.786 | 2.813 | 6,991,245 | +0.03(+1.23%) |
Feb 23, 2010 | 2.801 | 2.810 | 2.752 | 2.779 | 4,803,168 | -0.04(-1.30%) |
Feb 22, 2010 | 2.762 | 2.840 | 2.759 | 2.815 | 6,233,166 | +0.06(+2.12%) |
Feb 19, 2010 | 2.737 | 2.764 | 2.703 | 2.757 | 6,895,773 | +0.01(+0.44%) |
Feb 18, 2010 | 2.759 | 2.759 | 2.723 | 2.745 | 5,954,543 | -0.02(-0.62%) |
Feb 17, 2010 | 2.725 | 2.774 | 2.713 | 2.762 | 8,659,645 | +0.06(+2.34%) |
Feb 16, 2010 | 2.623 | 2.699 | 2.604 | 2.699 | 7,801,911 | +0.10(+3.84%) |
Feb 12, 2010 | 2.523 | 2.599 | 2.599 | 2.599 | 5,349,562 | +0.04(+1.52%) |
Feb 11, 2010 | 2.511 | 2.594 | 2.475 | 2.560 | 6,139,955 | +0.03(+1.35%) |
Feb 10, 2010 | 2.460 | 2.531 | 2.426 | 2.526 | 8,816,774 | +0.14(+5.70%) |
Feb 09, 2010 | 2.533 | 2.533 | 2.360 | 2.389 | 13,779,069 | -0.11(-4.48%) |
Feb 08, 2010 | 2.445 | 2.523 | 2.433 | 2.501 | 8,612,071 | +0.05(+2.19%) |
Feb 05, 2010 | 2.409 | 2.453 | 2.334 | 2.448 | 10,151,292 | +0.03(+1.31%) |
Feb 04, 2010 | 2.514 | 2.528 | 2.389 | 2.416 | 11,404,858 | -0.11(-4.34%) |
Feb 03, 2010 | 2.550 | 2.584 | 2.509 | 2.526 | 4,218,604 | -0.03(-1.14%) |
Feb 02, 2010 | 2.535 | 2.577 | 2.521 | 2.555 | 5,390,432 | +0.02(+0.86%) |
Feb 01, 2010 | 2.528 | 2.555 | 2.506 | 2.533 | 3,376,043 | +0.03(+1.07%) |
Jan 29, 2010 | 2.523 | 2.577 | 2.487 | 2.506 | 5,716,280 | -0.01(-0.29%) |
Jan 28, 2010 | 2.582 | 2.591 | 2.460 | 2.514 | 6,540,171 | -0.06(-2.27%) |
Jan 27, 2010 | 2.518 | 2.584 | 2.428 | 2.572 | 6,631,052 | +0.05(+2.13%) |
Jan 26, 2010 | 2.616 | 2.628 | 2.509 | 2.518 | 11,213,289 | -0.09(-3.63%) |
Jan 25, 2010 | 2.604 | 2.635 | 2.560 | 2.613 | 7,365,916 | +0.00(+0.19%) |
Jan 22, 2010 | 2.691 | 2.711 | 2.594 | 2.608 | 11,132,818 | -0.09(-3.34%) |
Jan 21, 2010 | 2.774 | 2.774 | 2.660 | 2.699 | 11,124,903 | -0.06(-2.03%) |
Jan 20, 2010 | 2.754 | 2.762 | 2.703 | 2.754 | 6,580,471 | -0.01(-0.35%) |
Jan 19, 2010 | 2.706 | 2.771 | 2.701 | 2.764 | 6,193,496 | +0.06(+2.34%) |
Jan 15, 2010 | 2.737 | 2.701 | 2.701 | 2.701 | 5,804,503 | -0.04(-1.33%) |
Jan 14, 2010 | 2.689 | 2.747 | 2.677 | 2.737 | 4,760,288 | +0.02(+0.72%) |
Jan 13, 2010 | 2.674 | 2.725 | 2.628 | 2.718 | 4,411,015 | +0.05(+1.82%) |
Jan 12, 2010 | 2.684 | 2.708 | 2.630 | 2.669 | 8,328,483 | -0.04(-1.35%) |
Jan 11, 2010 | 2.686 | 2.720 | 2.647 | 2.706 | 7,909,136 | +0.05(+1.92%) |
Jan 08, 2010 | 2.599 | 2.657 | 2.591 | 2.655 | 5,000,572 | +0.04(+1.58%) |
Jan 07, 2010 | 2.574 | 2.626 | 2.543 | 2.613 | 7,723,987 | +0.02(+0.85%) |
Jan 06, 2010 | 2.555 | 2.616 | 2.538 | 2.591 | 13,289,525 | +0.04(+1.62%) |
Jan 05, 2010 | 2.424 | 2.562 | 2.402 | 2.550 | 16,413,485 | +0.14(+5.64%) |
Jan 04, 2010 | 2.321 | 2.419 | 2.321 | 2.414 | 12,239,027 | +0.09(+3.98%) |
Dec 31, 2009 | 2.370 | 2.321 | 2.321 | 2.321 | 7,548,648 | -0.05(-2.15%) |
Dec 30, 2009 | 2.353 | 2.372 | 2.324 | 2.372 | 5,884,296 | +0.03(+1.14%) |
Dec 29, 2009 | 2.324 | 2.355 | 2.316 | 2.346 | 2,897,406 | +0.02(+0.94%) |
Dec 28, 2009 | 2.358 | 2.358 | 2.312 | 2.324 | 3,923,279 | -0.02(-1.04%) |
Dec 24, 2009 | 2.329 | 2.355 | 2.329 | 2.348 | 1,876,793 | +0.02(+0.94%) |
Dec 23, 2009 | 2.341 | 2.358 | 2.314 | 2.326 | 4,619,507 | -0.01(-0.62%) |
Dec 22, 2009 | 2.299 | 2.368 | 2.299 | 2.341 | 5,975,876 | +0.05(+2.12%) |
Dec 21, 2009 | 2.290 | 2.370 | 2.282 | 2.292 | 8,268,141 | +0.00(+0.21%) |
Dec 18, 2009 | 2.329 | 2.336 | 2.285 | 2.287 | 13,614,111 | -0.03(-1.16%) |
Dec 17, 2009 | 2.334 | 2.360 | 2.302 | 2.314 | 6,069,203 | -0.06(-2.36%) |
Dec 16, 2009 | 2.336 | 2.375 | 2.307 | 2.370 | 9,955,446 | +0.06(+2.53%) |
Dec 15, 2009 | 2.358 | 2.363 | 2.312 | 2.312 | 9,559,281 | -0.12(-4.90%) |
Dec 14, 2009 | 2.421 | 2.436 | 2.392 | 2.431 | 10,136,321 | +0.02(+0.91%) |
Dec 11, 2009 | 2.402 | 2.409 | 2.385 | 2.409 | 11,362,224 | +0.01(+0.30%) |
Dec 10, 2009 | 2.341 | 2.416 | 2.341 | 2.402 | 63,779,548 | +0.01(+0.51%) |
Dec 09, 2009 | 2.411 | 2.424 | 2.326 | 2.389 | 10,619,696 | -0.07(-2.77%) |
Dec 08, 2009 | 2.436 | 2.501 | 2.428 | 2.458 | 6,094,403 | +0.01(+0.30%) |
Dec 07, 2009 | 2.465 | 2.548 | 2.441 | 2.450 | 8,668,127 | -0.01(-0.49%) |
Dec 04, 2009 | 2.407 | 2.462 | 2.355 | 2.462 | 9,975,645 | +0.12(+5.20%) |
Dec 03, 2009 | 2.365 | 2.404 | 2.329 | 2.341 | 6,008,396 | -0.02(-0.72%) |
Dec 02, 2009 | 2.336 | 2.365 | 2.316 | 2.358 | 4,383,908 | +0.03(+1.15%) |