Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.460 | 2.540 | 2.380 | 2.390 | 272,193 | -0.06(-2.45%) |
Jan 28, 2010 | 2.610 | 2.610 | 2.430 | 2.450 | 473,824 | -0.15(-5.77%) |
Jan 27, 2010 | 2.490 | 2.610 | 2.470 | 2.600 | 237,219 | +0.09(+3.59%) |
Jan 26, 2010 | 2.630 | 2.690 | 2.500 | 2.510 | 310,202 | -0.14(-5.28%) |
Jan 25, 2010 | 2.560 | 2.680 | 2.450 | 2.650 | 498,588 | +0.13(+5.16%) |
Jan 22, 2010 | 2.500 | 2.530 | 2.470 | 2.520 | 262,395 | +0.02(+0.80%) |
Jan 21, 2010 | 2.590 | 2.590 | 2.500 | 2.500 | 304,002 | -0.08(-3.10%) |
Jan 20, 2010 | 2.640 | 2.650 | 2.530 | 2.580 | 241,459 | -0.09(-3.37%) |
Jan 19, 2010 | 2.560 | 2.670 | 2.450 | 2.670 | 537,288 | +0.15(+5.95%) |
Jan 15, 2010 | 2.570 | 2.520 | 2.520 | 2.520 | 439,300 | -0.04(-1.56%) |
Jan 14, 2010 | 2.660 | 2.670 | 2.520 | 2.560 | 466,744 | -0.11(-4.12%) |
Jan 13, 2010 | 2.640 | 2.690 | 2.560 | 2.670 | 447,216 | +0.05(+1.91%) |
Jan 12, 2010 | 2.690 | 2.710 | 2.600 | 2.620 | 312,562 | -0.11(-4.03%) |
Jan 11, 2010 | 2.570 | 2.760 | 2.540 | 2.730 | 570,092 | +0.21(+8.33%) |
Jan 08, 2010 | 2.580 | 2.660 | 2.510 | 2.520 | 428,669 | -0.07(-2.70%) |
Jan 07, 2010 | 2.580 | 2.590 | 2.500 | 2.590 | 634,677 | +0.00(+0.00%) |
Jan 06, 2010 | 2.750 | 2.770 | 2.580 | 2.590 | 785,823 | -0.17(-6.16%) |
Jan 05, 2010 | 2.790 | 2.790 | 2.730 | 2.760 | 474,645 | -0.04(-1.43%) |
Jan 04, 2010 | 2.850 | 2.850 | 2.700 | 2.800 | 695,624 | -0.01(-0.36%) |
Dec 31, 2009 | 2.770 | 2.810 | 2.810 | 2.810 | 756,000 | +0.05(+1.81%) |
Dec 30, 2009 | 2.680 | 2.760 | 2.610 | 2.760 | 677,562 | +0.08(+2.99%) |
Dec 29, 2009 | 2.730 | 2.730 | 2.650 | 2.680 | 212,059 | -0.04(-1.47%) |
Dec 28, 2009 | 2.790 | 2.810 | 2.650 | 2.720 | 455,350 | -0.09(-3.20%) |
Dec 24, 2009 | 2.740 | 2.860 | 2.680 | 2.810 | 390,631 | +0.09(+3.31%) |
Dec 23, 2009 | 2.650 | 2.800 | 2.580 | 2.720 | 681,904 | -0.01(-0.37%) |
Dec 22, 2009 | 2.540 | 2.860 | 2.400 | 2.730 | 1,327,582 | +0.15(+5.81%) |
Dec 21, 2009 | 2.810 | 2.850 | 2.530 | 2.580 | 1,127,204 | -0.22(-7.86%) |
Dec 18, 2009 | 2.740 | 2.860 | 2.510 | 2.800 | 1,646,432 | +0.05(+1.82%) |
Dec 17, 2009 | 2.570 | 2.780 | 2.400 | 2.750 | 1,290,422 | +0.09(+3.38%) |
Dec 16, 2009 | 2.780 | 2.800 | 2.540 | 2.660 | 2,270,472 | -0.12(-4.32%) |
Dec 15, 2009 | 2.850 | 3.110 | 2.500 | 2.780 | 10,965,276 | +0.53(+23.56%) |
Dec 14, 2009 | 2.080 | 2.250 | 2.000 | 2.250 | 341,983 | +0.26(+13.07%) |
Dec 11, 2009 | 1.960 | 2.030 | 1.900 | 1.990 | 94,449 | +0.04(+2.05%) |
Dec 10, 2009 | 1.990 | 2.000 | 1.950 | 1.950 | 171,251 | -0.04(-2.01%) |
Dec 09, 2009 | 2.050 | 2.090 | 1.960 | 1.990 | 133,396 | -0.06(-2.93%) |
Dec 08, 2009 | 2.070 | 2.120 | 2.020 | 2.050 | 224,841 | -0.04(-1.91%) |
Dec 07, 2009 | 2.120 | 2.140 | 2.020 | 2.090 | 245,651 | -0.02(-0.95%) |
Dec 04, 2009 | 2.030 | 2.120 | 1.950 | 2.110 | 254,094 | +0.15(+7.65%) |
Dec 03, 2009 | 2.010 | 2.050 | 1.950 | 1.960 | 453,679 | -0.04(-2.00%) |
Dec 02, 2009 | 1.980 | 2.070 | 1.700 | 2.000 | 259,963 | +0.02(+1.01%) |
Dec 01, 2009 | 1.730 | 2.040 | 1.710 | 1.980 | 451,695 | +0.26(+15.12%) |
Nov 30, 2009 | 1.850 | 1.890 | 1.720 | 1.720 | 891,278 | -0.10(-5.49%) |
Nov 27, 2009 | 1.920 | 2.060 | 1.820 | 1.820 | 137,980 | -0.09(-4.71%) |
Nov 25, 2009 | 1.940 | 1.970 | 1.910 | 1.910 | 149,960 | -0.02(-1.04%) |
Nov 24, 2009 | 1.950 | 1.960 | 1.900 | 1.930 | 111,905 | -0.01(-0.52%) |
Nov 23, 2009 | 2.070 | 2.130 | 1.930 | 1.940 | 225,226 | -0.09(-4.43%) |
Nov 20, 2009 | 1.990 | 2.070 | 1.980 | 2.030 | 190,210 | +0.04(+2.01%) |
Nov 19, 2009 | 2.130 | 2.130 | 1.940 | 1.990 | 388,941 | -0.10(-4.78%) |
Nov 18, 2009 | 2.150 | 2.210 | 2.070 | 2.090 | 167,867 | -0.05(-2.34%) |
Nov 17, 2009 | 2.160 | 2.300 | 2.070 | 2.140 | 235,449 | -0.01(-0.47%) |
Nov 16, 2009 | 2.130 | 2.229 | 2.020 | 2.150 | 200,249 | +0.08(+3.86%) |
Nov 13, 2009 | 2.060 | 2.090 | 2.000 | 2.070 | 187,212 | +0.07(+3.50%) |
Nov 12, 2009 | 2.220 | 2.300 | 2.000 | 2.000 | 228,944 | -0.23(-10.31%) |
Nov 11, 2009 | 2.170 | 2.230 | 2.130 | 2.230 | 225,589 | +0.09(+4.21%) |
Nov 10, 2009 | 2.080 | 2.170 | 2.030 | 2.140 | 254,280 | +0.04(+1.90%) |
Nov 09, 2009 | 2.030 | 2.110 | 2.000 | 2.100 | 225,739 | +0.10(+5.00%) |
Nov 06, 2009 | 2.050 | 2.110 | 1.950 | 2.000 | 552,964 | -0.02(-0.99%) |
Nov 05, 2009 | 1.980 | 2.169 | 1.900 | 2.020 | 539,240 | +0.19(+10.38%) |
Nov 04, 2009 | 1.900 | 1.970 | 1.760 | 1.830 | 408,768 | -0.06(-3.17%) |
Nov 03, 2009 | 1.830 | 1.980 | 1.830 | 1.890 | 509,539 | +0.05(+2.72%) |