Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.701 | 2.729 | 2.648 | 2.716 | 332,537 | +0.01(+0.48%) |
Feb 25, 2010 | 2.675 | 2.708 | 2.671 | 2.703 | 122,464 | +0.00(+0.12%) |
Feb 24, 2010 | 2.666 | 2.708 | 2.666 | 2.700 | 405,849 | +0.05(+1.89%) |
Feb 23, 2010 | 2.702 | 2.707 | 2.645 | 2.650 | 98,145 | -0.06(-2.15%) |
Feb 22, 2010 | 2.699 | 2.709 | 2.646 | 2.708 | 291,127 | +0.02(+0.64%) |
Feb 19, 2010 | 2.635 | 2.691 | 2.627 | 2.691 | 444,690 | +0.06(+2.22%) |
Feb 18, 2010 | 2.630 | 2.638 | 2.608 | 2.632 | 158,349 | -0.01(-0.31%) |
Feb 17, 2010 | 2.625 | 2.645 | 2.601 | 2.641 | 289,874 | +0.02(+0.62%) |
Feb 16, 2010 | 2.584 | 2.642 | 2.584 | 2.624 | 246,600 | +0.04(+1.59%) |
Feb 12, 2010 | 2.581 | 2.583 | 2.583 | 2.583 | 809,579 | -0.01(-0.31%) |
Feb 11, 2010 | 2.578 | 2.591 | 2.560 | 2.591 | 183,633 | +0.01(+0.52%) |
Feb 10, 2010 | 2.581 | 2.581 | 2.566 | 2.578 | 156,807 | -0.00(-0.13%) |
Feb 09, 2010 | 2.501 | 2.584 | 2.501 | 2.581 | 250,648 | +0.03(+1.32%) |
Feb 08, 2010 | 2.544 | 2.564 | 2.494 | 2.548 | 406,428 | +0.01(+0.55%) |
Feb 05, 2010 | 2.522 | 2.537 | 2.512 | 2.534 | 125,067 | +0.02(+0.74%) |
Feb 04, 2010 | 2.539 | 2.547 | 2.508 | 2.515 | 427,952 | -0.03(-1.28%) |
Feb 03, 2010 | 2.561 | 2.569 | 2.548 | 2.548 | 157,643 | -0.01(-0.41%) |
Feb 02, 2010 | 2.565 | 2.589 | 2.556 | 2.558 | 87,736 | -0.00(-0.06%) |
Feb 01, 2010 | 2.552 | 2.562 | 2.534 | 2.560 | 132,809 | +0.02(+0.97%) |
Jan 29, 2010 | 2.550 | 2.563 | 2.508 | 2.535 | 281,360 | -0.02(-0.67%) |
Jan 28, 2010 | 2.561 | 2.575 | 2.522 | 2.552 | 285,922 | -0.00(-0.05%) |
Jan 27, 2010 | 2.531 | 2.568 | 2.531 | 2.554 | 241,203 | +0.00(+0.16%) |
Jan 26, 2010 | 2.552 | 2.560 | 2.547 | 2.550 | 139,909 | -0.01(-0.26%) |
Jan 25, 2010 | 2.552 | 2.566 | 2.552 | 2.556 | 112,441 | +0.00(+0.15%) |
Jan 22, 2010 | 2.552 | 2.584 | 2.540 | 2.552 | 158,157 | +0.00(+0.13%) |
Jan 21, 2010 | 2.552 | 2.569 | 2.529 | 2.549 | 302,307 | -0.02(-0.63%) |
Jan 20, 2010 | 2.580 | 2.594 | 2.562 | 2.565 | 50,662 | -0.03(-1.07%) |
Jan 19, 2010 | 2.559 | 2.593 | 2.559 | 2.593 | 239,115 | +0.04(+1.59%) |
Jan 15, 2010 | 2.575 | 2.552 | 2.552 | 2.552 | 899,532 | -0.02(-0.61%) |
Jan 14, 2010 | 2.514 | 2.568 | 2.514 | 2.568 | 189,287 | +0.00(+0.00%) |
Jan 13, 2010 | 2.553 | 2.576 | 2.551 | 2.568 | 277,602 | +0.02(+0.61%) |
Jan 12, 2010 | 2.555 | 2.560 | 2.523 | 2.552 | 88,925 | -0.02(-0.81%) |
Jan 11, 2010 | 2.570 | 2.574 | 2.551 | 2.573 | 173,674 | +0.01(+0.24%) |
Jan 08, 2010 | 2.529 | 2.567 | 2.529 | 2.567 | 137,660 | +0.04(+1.49%) |
Jan 07, 2010 | 2.509 | 2.537 | 2.509 | 2.529 | 402,572 | +0.01(+0.54%) |
Jan 06, 2010 | 2.482 | 2.518 | 2.482 | 2.516 | 248,335 | +0.03(+1.24%) |
Jan 05, 2010 | 2.490 | 2.502 | 2.472 | 2.485 | 192,756 | -0.01(-0.59%) |
Jan 04, 2010 | 2.476 | 2.520 | 2.444 | 2.500 | 274,903 | +0.05(+1.90%) |
Dec 31, 2009 | 2.453 | 2.453 | 2.453 | 2.453 | 642,523 | -0.02(-0.79%) |
Dec 30, 2009 | 2.458 | 2.484 | 2.448 | 2.472 | 243,676 | +0.01(+0.53%) |
Dec 29, 2009 | 2.454 | 2.459 | 2.441 | 2.459 | 104,891 | +0.00(+0.04%) |
Dec 28, 2009 | 2.462 | 2.462 | 2.430 | 2.458 | 101,229 | -0.00(-0.13%) |
Dec 24, 2009 | 2.434 | 2.462 | 2.434 | 2.462 | 67,464 | +0.02(+0.67%) |
Dec 23, 2009 | 2.458 | 2.474 | 2.423 | 2.445 | 290,581 | -0.01(-0.25%) |
Dec 22, 2009 | 2.447 | 2.455 | 2.433 | 2.451 | 170,975 | -0.00(-0.06%) |
Dec 21, 2009 | 2.441 | 2.454 | 2.428 | 2.453 | 106,594 | +0.03(+1.32%) |
Dec 18, 2009 | 2.454 | 2.459 | 2.399 | 2.421 | 987,558 | -0.02(-0.87%) |
Dec 17, 2009 | 2.438 | 2.453 | 2.423 | 2.442 | 172,260 | -0.02(-0.85%) |
Dec 16, 2009 | 2.458 | 2.463 | 2.404 | 2.463 | 248,463 | +0.02(+0.75%) |
Dec 15, 2009 | 2.474 | 2.474 | 2.444 | 2.444 | 473,475 | -0.03(-1.02%) |
Dec 14, 2009 | 2.482 | 2.482 | 2.451 | 2.470 | 391,039 | -0.00(-0.08%) |
Dec 11, 2009 | 2.469 | 2.474 | 2.403 | 2.472 | 381,401 | +0.00(+0.14%) |
Dec 10, 2009 | 2.450 | 2.489 | 2.447 | 2.468 | 495,513 | +0.02(+0.81%) |
Dec 09, 2009 | 2.447 | 2.457 | 2.379 | 2.448 | 392,003 | +0.00(+0.14%) |
Dec 08, 2009 | 2.452 | 2.458 | 2.425 | 2.445 | 475,370 | -0.02(-0.71%) |
Dec 07, 2009 | 2.437 | 2.462 | 2.428 | 2.462 | 292,315 | +0.02(+0.78%) |
Dec 04, 2009 | 2.446 | 2.450 | 2.419 | 2.443 | 378,703 | +0.04(+1.54%) |
Dec 03, 2009 | 2.430 | 2.431 | 2.366 | 2.406 | 247,050 | -0.02(-1.01%) |
Dec 02, 2009 | 2.400 | 2.441 | 2.344 | 2.431 | 267,161 | +0.00(+0.01%) |