Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.158 | 2.162 | 2.093 | 2.141 | 804,051 | -0.01(-0.60%) |
Feb 25, 2010 | 2.115 | 2.158 | 2.050 | 2.154 | 1,226,629 | -0.02(-0.80%) |
Feb 24, 2010 | 1.942 | 2.201 | 1.942 | 2.171 | 2,044,238 | +0.33(+17.80%) |
Feb 23, 2010 | 1.791 | 1.864 | 1.776 | 1.843 | 365,040 | +0.05(+2.89%) |
Feb 22, 2010 | 1.843 | 1.856 | 1.748 | 1.791 | 720,210 | -0.03(-1.66%) |
Feb 19, 2010 | 1.778 | 1.830 | 1.700 | 1.821 | 567,694 | +0.04(+2.43%) |
Feb 18, 2010 | 1.782 | 1.795 | 1.731 | 1.778 | 364,962 | +0.00(+0.00%) |
Feb 17, 2010 | 1.744 | 1.791 | 1.739 | 1.778 | 468,473 | +0.05(+2.74%) |
Feb 16, 2010 | 1.808 | 1.808 | 1.718 | 1.731 | 363,453 | -0.06(-3.37%) |
Feb 12, 2010 | 1.735 | 1.791 | 1.791 | 1.791 | 435,620 | +0.03(+1.97%) |
Feb 11, 2010 | 1.670 | 1.761 | 1.662 | 1.756 | 314,478 | +0.08(+4.90%) |
Feb 10, 2010 | 1.666 | 1.679 | 1.640 | 1.674 | 304,630 | +0.00(+0.26%) |
Feb 09, 2010 | 1.670 | 1.735 | 1.640 | 1.670 | 428,467 | +0.02(+1.31%) |
Feb 08, 2010 | 1.653 | 1.722 | 1.644 | 1.649 | 341,352 | +0.00(+0.00%) |
Feb 05, 2010 | 1.623 | 1.739 | 1.605 | 1.649 | 382,477 | +0.04(+2.41%) |
Feb 04, 2010 | 1.696 | 1.709 | 1.605 | 1.610 | 611,458 | -0.09(-5.09%) |
Feb 03, 2010 | 1.718 | 1.735 | 1.692 | 1.696 | 1,106,567 | -0.03(-1.50%) |
Feb 02, 2010 | 1.748 | 1.756 | 1.711 | 1.722 | 1,036,172 | -0.03(-1.72%) |
Feb 01, 2010 | 1.769 | 1.834 | 1.744 | 1.752 | 722,977 | -0.00(-0.25%) |
Jan 29, 2010 | 1.778 | 1.832 | 1.748 | 1.756 | 391,256 | -0.01(-0.49%) |
Jan 28, 2010 | 1.817 | 1.873 | 1.748 | 1.765 | 352,579 | -0.04(-2.39%) |
Jan 27, 2010 | 1.838 | 1.890 | 1.782 | 1.808 | 437,525 | -0.05(-2.56%) |
Jan 26, 2010 | 1.838 | 1.860 | 1.808 | 1.856 | 636,914 | +0.02(+0.94%) |
Jan 25, 2010 | 1.856 | 1.916 | 1.813 | 1.838 | 526,359 | -0.00(-0.23%) |
Jan 22, 2010 | 1.873 | 1.916 | 1.830 | 1.843 | 584,454 | -0.03(-1.61%) |
Jan 21, 2010 | 1.873 | 1.925 | 1.821 | 1.873 | 996,700 | +0.00(+0.00%) |
Jan 20, 2010 | 1.972 | 1.972 | 1.623 | 1.873 | 853,577 | -0.12(-5.86%) |
Jan 19, 2010 | 1.938 | 2.020 | 1.713 | 1.990 | 901,426 | +0.05(+2.67%) |
Jan 15, 2010 | 2.002 | 1.938 | 1.938 | 1.938 | 370,741 | -0.06(-3.02%) |
Jan 14, 2010 | 2.002 | 2.037 | 1.971 | 1.998 | 218,100 | -0.02(-0.86%) |
Jan 13, 2010 | 2.002 | 2.037 | 1.977 | 2.015 | 518,082 | +0.02(+1.08%) |
Jan 12, 2010 | 2.041 | 2.067 | 1.985 | 1.994 | 378,679 | -0.06(-3.14%) |
Jan 11, 2010 | 2.080 | 2.119 | 2.041 | 2.059 | 533,090 | -0.02(-0.83%) |
Jan 08, 2010 | 2.076 | 2.117 | 2.020 | 2.076 | 302,052 | +0.00(+0.00%) |
Jan 07, 2010 | 2.033 | 2.089 | 1.968 | 2.076 | 408,633 | +0.04(+2.12%) |
Jan 06, 2010 | 2.102 | 2.136 | 2.015 | 2.033 | 325,997 | -0.06(-3.09%) |
Jan 05, 2010 | 2.093 | 2.158 | 2.089 | 2.097 | 608,752 | +0.01(+0.41%) |
Jan 04, 2010 | 2.024 | 2.097 | 2.007 | 2.089 | 638,803 | +0.09(+4.76%) |
Dec 31, 2009 | 1.942 | 1.994 | 1.994 | 1.994 | 997,525 | +0.04(+2.21%) |
Dec 30, 2009 | 1.895 | 1.951 | 1.856 | 1.951 | 556,848 | +0.05(+2.73%) |
Dec 29, 2009 | 1.886 | 1.908 | 1.851 | 1.899 | 411,921 | +0.03(+1.38%) |
Dec 28, 2009 | 1.908 | 1.908 | 1.851 | 1.873 | 262,447 | -0.03(-1.59%) |
Dec 24, 2009 | 1.908 | 1.916 | 1.864 | 1.903 | 72,048 | +0.01(+0.69%) |
Dec 23, 2009 | 1.890 | 1.912 | 1.864 | 1.890 | 205,575 | +0.01(+0.69%) |
Dec 22, 2009 | 1.856 | 1.899 | 1.791 | 1.877 | 484,090 | +0.02(+1.16%) |
Dec 21, 2009 | 1.877 | 1.912 | 1.808 | 1.856 | 480,758 | -0.01(-0.69%) |
Dec 18, 2009 | 1.813 | 1.869 | 1.774 | 1.869 | 1,310,096 | +0.07(+4.09%) |
Dec 17, 2009 | 1.769 | 1.804 | 1.748 | 1.795 | 581,565 | +0.01(+0.48%) |
Dec 16, 2009 | 1.851 | 1.860 | 1.752 | 1.787 | 764,363 | -0.04(-2.36%) |
Dec 15, 2009 | 1.890 | 1.890 | 1.804 | 1.830 | 1,089,631 | -0.06(-3.20%) |
Dec 14, 2009 | 1.860 | 1.899 | 1.830 | 1.890 | 626,937 | +0.00(+0.00%) |
Dec 11, 2009 | 1.860 | 1.890 | 1.826 | 1.890 | 284,696 | +0.04(+2.10%) |
Dec 10, 2009 | 1.864 | 1.908 | 1.851 | 1.851 | 984,092 | -0.00(-0.23%) |
Dec 09, 2009 | 1.834 | 1.873 | 1.787 | 1.856 | 728,640 | +0.02(+1.18%) |
Dec 08, 2009 | 1.847 | 1.864 | 1.834 | 1.834 | 412,579 | -0.03(-1.62%) |
Dec 07, 2009 | 1.843 | 1.864 | 1.813 | 1.864 | 385,853 | +0.03(+1.65%) |
Dec 04, 2009 | 1.834 | 1.838 | 1.795 | 1.834 | 556,134 | +0.05(+2.91%) |
Dec 03, 2009 | 1.817 | 1.851 | 1.778 | 1.782 | 424,227 | -0.03(-1.67%) |
Dec 02, 2009 | 1.795 | 1.826 | 1.791 | 1.813 | 463,328 | +0.01(+0.72%) |