Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.150 | 2.180 | 2.150 | 2.170 | 9,400 | +0.02(+0.93%) |
Jan 28, 2010 | 2.190 | 2.190 | 2.130 | 2.150 | 5,993 | -0.01(-0.46%) |
Jan 27, 2010 | 2.100 | 2.180 | 2.100 | 2.160 | 5,423 | +0.01(+0.47%) |
Jan 26, 2010 | 2.124 | 2.170 | 2.110 | 2.150 | 10,280 | +0.02(+0.94%) |
Jan 25, 2010 | 2.150 | 2.210 | 2.120 | 2.130 | 11,445 | +0.02(+0.95%) |
Jan 22, 2010 | 2.270 | 2.270 | 2.100 | 2.110 | 6,474 | -0.14(-6.22%) |
Jan 21, 2010 | 2.160 | 2.280 | 2.130 | 2.250 | 12,939 | +0.10(+4.65%) |
Jan 20, 2010 | 2.100 | 2.170 | 2.100 | 2.150 | 14,513 | +0.07(+3.37%) |
Jan 19, 2010 | 2.010 | 2.080 | 2.000 | 2.080 | 94,626 | +0.07(+3.48%) |
Jan 15, 2010 | 2.000 | 2.010 | 2.010 | 2.010 | 6,600 | -0.01(-0.50%) |
Jan 14, 2010 | 2.050 | 2.060 | 2.010 | 2.020 | 2,146 | -0.01(-0.49%) |
Jan 13, 2010 | 2.030 | 2.060 | 2.000 | 2.030 | 18,182 | +0.02(+1.00%) |
Jan 12, 2010 | 2.050 | 2.050 | 2.010 | 2.010 | 3,796 | -0.03(-1.47%) |
Jan 11, 2010 | 2.090 | 2.140 | 2.010 | 2.040 | 6,137 | +0.03(+1.49%) |
Jan 08, 2010 | 2.000 | 2.031 | 2.000 | 2.010 | 5,346 | +0.01(+0.50%) |
Jan 07, 2010 | 2.000 | 2.000 | 1.970 | 2.000 | 4,700 | +0.00(+0.00%) |
Jan 06, 2010 | 2.050 | 2.093 | 2.000 | 2.000 | 36,210 | -0.05(-2.44%) |
Jan 05, 2010 | 2.010 | 2.050 | 2.010 | 2.050 | 11,649 | +0.04(+1.99%) |
Jan 04, 2010 | 2.010 | 2.049 | 2.000 | 2.010 | 6,020 | +0.04(+1.95%) |
Dec 31, 2009 | 2.000 | 1.972 | 1.972 | 1.972 | 21,900 | -0.02(-0.93%) |
Dec 30, 2009 | 1.980 | 1.990 | 1.910 | 1.990 | 21,590 | +0.01(+0.38%) |
Dec 29, 2009 | 1.960 | 2.000 | 1.960 | 1.982 | 16,123 | -0.01(-0.38%) |
Dec 28, 2009 | 2.010 | 2.010 | 1.980 | 1.990 | 20,000 | -0.01(-0.50%) |
Dec 24, 2009 | 1.998 | 2.000 | 1.960 | 2.000 | 14,400 | +0.00(+0.00%) |
Dec 23, 2009 | 1.960 | 2.000 | 1.960 | 2.000 | 22,871 | +0.01(+0.50%) |
Dec 22, 2009 | 2.020 | 2.020 | 1.980 | 1.990 | 11,800 | +0.00(+0.00%) |
Dec 21, 2009 | 2.082 | 2.082 | 1.972 | 1.990 | 38,015 | -0.04(-1.97%) |
Dec 18, 2009 | 2.080 | 2.090 | 2.030 | 2.030 | 8,974 | -0.07(-3.33%) |
Dec 17, 2009 | 2.130 | 2.130 | 2.100 | 2.100 | 19,645 | +0.00(+0.00%) |
Dec 16, 2009 | 2.100 | 2.100 | 2.080 | 2.100 | 37,831 | +0.02(+0.96%) |
Dec 15, 2009 | 2.100 | 2.150 | 2.030 | 2.080 | 87,464 | +0.02(+0.97%) |
Dec 14, 2009 | 2.080 | 2.120 | 2.050 | 2.060 | 5,500 | +0.00(+0.00%) |
Dec 11, 2009 | 2.060 | 2.060 | 2.060 | 2.060 | 200 | +0.05(+2.49%) |
Dec 10, 2009 | 2.060 | 2.065 | 2.010 | 2.010 | 2,480 | -0.07(-3.37%) |
Dec 09, 2009 | 2.100 | 2.100 | 2.060 | 2.080 | 1,900 | -0.01(-0.48%) |
Dec 08, 2009 | 2.060 | 2.100 | 2.020 | 2.090 | 14,778 | +0.03(+1.46%) |
Dec 07, 2009 | 2.190 | 2.200 | 2.050 | 2.060 | 4,926 | -0.14(-6.36%) |
Dec 04, 2009 | 2.160 | 2.200 | 2.150 | 2.200 | 21,000 | +0.00(+0.00%) |
Dec 03, 2009 | 2.070 | 2.200 | 2.070 | 2.200 | 11,412 | +0.08(+4.02%) |
Dec 02, 2009 | 2.010 | 2.140 | 2.010 | 2.115 | 3,845 | +0.11(+5.22%) |
Dec 01, 2009 | 2.110 | 2.110 | 1.970 | 2.010 | 5,959 | -0.11(-5.19%) |
Nov 30, 2009 | 2.100 | 2.120 | 2.090 | 2.120 | 2,820 | -0.03(-1.51%) |
Nov 27, 2009 | 2.100 | 2.170 | 2.100 | 2.152 | 1,900 | -0.05(-2.16%) |
Nov 25, 2009 | 2.190 | 2.200 | 2.160 | 2.200 | 2,900 | +0.08(+3.77%) |
Nov 24, 2009 | 2.250 | 2.250 | 2.120 | 2.120 | 6,602 | -0.08(-3.79%) |
Nov 23, 2009 | 2.060 | 2.210 | 1.980 | 2.204 | 8,925 | +0.11(+5.44%) |
Nov 20, 2009 | 2.200 | 2.200 | 2.030 | 2.090 | 10,050 | -0.09(-4.13%) |
Nov 19, 2009 | 2.250 | 2.260 | 2.170 | 2.180 | 14,200 | -0.07(-3.11%) |
Nov 18, 2009 | 2.250 | 2.260 | 2.250 | 2.250 | 7,180 | +0.04(+1.81%) |
Nov 17, 2009 | 2.231 | 2.240 | 2.210 | 2.210 | 2,000 | -0.18(-7.53%) |
Nov 16, 2009 | 2.440 | 2.440 | 2.150 | 2.390 | 14,775 | -0.07(-2.65%) |
Nov 13, 2009 | 2.260 | 2.520 | 2.260 | 2.455 | 4,556 | +0.20(+8.63%) |
Nov 12, 2009 | 2.290 | 2.350 | 2.260 | 2.260 | 4,084 | -0.01(-0.39%) |
Nov 11, 2009 | 2.280 | 2.290 | 2.260 | 2.269 | 1,000 | +0.02(+0.84%) |
Nov 10, 2009 | 2.350 | 2.350 | 2.250 | 2.250 | 5,165 | -0.05(-2.17%) |
Nov 09, 2009 | 2.280 | 2.300 | 2.250 | 2.300 | 2,902 | +0.03(+1.55%) |
Nov 06, 2009 | 2.294 | 2.294 | 2.260 | 2.265 | 400 | +0.02(+0.67%) |
Nov 05, 2009 | 2.250 | 2.410 | 2.250 | 2.250 | 7,695 | +0.08(+3.69%) |
Nov 04, 2009 | 2.200 | 2.200 | 2.170 | 2.170 | 5,967 | +0.01(+0.46%) |
Nov 03, 2009 | 2.255 | 2.255 | 2.130 | 2.160 | 5,387 | -0.17(-7.30%) |