Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.356 | 3.400 | 3.234 | 3.365 | 1,842,421 | -0.02(-0.51%) |
Feb 25, 2010 | 3.260 | 3.391 | 3.087 | 3.382 | 1,991,771 | +0.09(+2.64%) |
Feb 24, 2010 | 3.356 | 3.382 | 3.234 | 3.295 | 1,927,719 | -0.04(-1.30%) |
Feb 23, 2010 | 3.304 | 3.391 | 3.217 | 3.339 | 2,517,938 | +0.04(+1.32%) |
Feb 22, 2010 | 3.182 | 3.339 | 3.104 | 3.295 | 2,735,229 | +0.20(+6.46%) |
Feb 19, 2010 | 2.887 | 3.156 | 2.887 | 3.095 | 2,641,454 | +0.31(+11.25%) |
Feb 18, 2010 | 2.669 | 2.782 | 2.652 | 2.782 | 813,641 | +0.10(+3.90%) |
Feb 17, 2010 | 2.582 | 2.765 | 2.556 | 2.678 | 2,192,386 | +0.12(+4.76%) |
Feb 16, 2010 | 2.434 | 2.565 | 2.382 | 2.556 | 1,039,879 | +0.17(+7.30%) |
Feb 12, 2010 | 2.348 | 2.382 | 2.382 | 2.382 | 631,653 | +0.03(+1.48%) |
Feb 11, 2010 | 2.382 | 2.382 | 2.261 | 2.348 | 593,801 | +0.00(+0.00%) |
Feb 10, 2010 | 2.200 | 2.400 | 2.200 | 2.348 | 1,157,767 | +0.15(+6.72%) |
Feb 09, 2010 | 2.287 | 2.330 | 2.182 | 2.200 | 964,261 | -0.05(-2.32%) |
Feb 08, 2010 | 2.287 | 2.348 | 2.200 | 2.252 | 596,261 | +0.00(+0.00%) |
Feb 05, 2010 | 2.243 | 2.400 | 2.243 | 2.252 | 1,388,982 | -0.01(-0.38%) |
Feb 04, 2010 | 2.434 | 2.452 | 2.243 | 2.261 | 1,236,813 | -0.20(-8.13%) |
Feb 03, 2010 | 2.548 | 2.652 | 2.417 | 2.461 | 592,544 | -0.10(-3.74%) |
Feb 02, 2010 | 2.495 | 2.661 | 2.443 | 2.556 | 845,911 | +0.07(+2.71%) |
Feb 01, 2010 | 2.374 | 2.530 | 2.374 | 2.489 | 568,902 | +0.12(+5.24%) |
Jan 29, 2010 | 2.495 | 2.574 | 2.365 | 2.365 | 788,992 | -0.12(-4.90%) |
Jan 28, 2010 | 2.634 | 2.661 | 2.452 | 2.487 | 757,841 | -0.07(-2.72%) |
Jan 27, 2010 | 2.548 | 2.634 | 2.487 | 2.556 | 641,548 | -0.03(-1.01%) |
Jan 26, 2010 | 2.765 | 2.774 | 2.565 | 2.582 | 1,088,422 | -0.19(-6.90%) |
Jan 25, 2010 | 2.965 | 2.974 | 2.761 | 2.774 | 870,729 | -0.16(-5.34%) |
Jan 22, 2010 | 2.930 | 2.991 | 2.878 | 2.930 | 1,401,124 | -0.01(-0.30%) |
Jan 21, 2010 | 2.956 | 2.991 | 2.887 | 2.939 | 1,872,023 | -0.02(-0.59%) |
Jan 20, 2010 | 2.921 | 3.000 | 2.895 | 2.956 | 717,222 | -0.04(-1.45%) |
Jan 19, 2010 | 2.930 | 3.000 | 2.869 | 3.000 | 1,227,297 | +0.07(+2.37%) |
Jan 15, 2010 | 2.826 | 2.930 | 2.930 | 2.930 | 1,035,350 | +0.04(+1.51%) |
Jan 14, 2010 | 2.791 | 2.895 | 2.791 | 2.887 | 679,972 | +0.03(+0.91%) |
Jan 13, 2010 | 2.930 | 2.930 | 2.756 | 2.861 | 1,169,753 | -0.01(-0.30%) |
Jan 12, 2010 | 2.965 | 2.965 | 2.834 | 2.869 | 707,873 | -0.14(-4.62%) |
Jan 11, 2010 | 3.017 | 3.200 | 2.956 | 3.008 | 1,562,340 | +0.06(+2.07%) |
Jan 08, 2010 | 2.991 | 3.026 | 2.834 | 2.947 | 1,511,829 | -0.01(-0.29%) |
Jan 07, 2010 | 2.748 | 2.991 | 2.730 | 2.956 | 4,018,300 | +0.25(+9.32%) |
Jan 06, 2010 | 2.530 | 3.000 | 2.521 | 2.704 | 4,103,907 | +0.17(+6.87%) |
Jan 05, 2010 | 2.400 | 2.530 | 2.313 | 2.530 | 1,195,702 | +0.14(+5.82%) |
Jan 04, 2010 | 2.217 | 2.435 | 2.217 | 2.391 | 867,534 | +0.17(+7.42%) |
Dec 31, 2009 | 2.148 | 2.226 | 2.226 | 2.226 | 1,011,657 | +0.05(+2.40%) |
Dec 30, 2009 | 2.121 | 2.200 | 2.121 | 2.174 | 749,741 | +0.01(+0.40%) |
Dec 29, 2009 | 2.174 | 2.235 | 2.156 | 2.165 | 587,529 | -0.03(-1.58%) |
Dec 28, 2009 | 2.217 | 2.235 | 2.156 | 2.200 | 757,286 | -0.04(-1.94%) |
Dec 24, 2009 | 2.269 | 2.287 | 2.217 | 2.243 | 168,161 | -0.06(-2.64%) |
Dec 23, 2009 | 2.191 | 2.304 | 2.156 | 2.304 | 1,041,884 | +0.13(+6.00%) |
Dec 22, 2009 | 2.243 | 2.252 | 2.156 | 2.174 | 839,116 | -0.09(-3.85%) |
Dec 21, 2009 | 2.261 | 2.330 | 2.235 | 2.261 | 1,265,764 | -0.01(-0.38%) |
Dec 18, 2009 | 2.191 | 2.269 | 2.174 | 2.269 | 1,273,458 | +0.09(+3.98%) |
Dec 17, 2009 | 2.174 | 2.235 | 2.148 | 2.182 | 931,311 | -0.02(-0.91%) |
Dec 16, 2009 | 2.208 | 2.252 | 2.161 | 2.202 | 811,106 | +0.03(+1.32%) |
Dec 15, 2009 | 2.348 | 2.356 | 2.174 | 2.174 | 981,864 | -0.16(-6.72%) |
Dec 14, 2009 | 2.278 | 2.356 | 2.261 | 2.330 | 1,046,000 | +0.10(+4.28%) |
Dec 11, 2009 | 2.278 | 2.287 | 2.156 | 2.235 | 784,394 | +0.00(+0.00%) |
Dec 10, 2009 | 2.348 | 2.374 | 2.165 | 2.235 | 797,448 | -0.10(-4.46%) |
Dec 09, 2009 | 2.391 | 2.469 | 2.278 | 2.339 | 806,975 | -0.10(-3.93%) |
Dec 08, 2009 | 2.443 | 2.513 | 2.356 | 2.434 | 658,142 | -0.03(-1.41%) |
Dec 07, 2009 | 2.687 | 2.687 | 2.461 | 2.469 | 1,417,177 | -0.09(-3.40%) |
Dec 04, 2009 | 2.434 | 2.643 | 2.408 | 2.556 | 1,995,730 | +0.20(+8.49%) |
Dec 03, 2009 | 2.269 | 2.443 | 2.252 | 2.356 | 1,244,721 | +0.10(+4.63%) |
Dec 02, 2009 | 2.174 | 2.304 | 2.174 | 2.252 | 1,015,225 | +0.07(+3.19%) |