Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.168 | 2.214 | 2.159 | 2.159 | 715,936 | -0.00(-0.20%) |
Feb 25, 2010 | 2.155 | 2.168 | 2.119 | 2.164 | 746,129 | -0.01(-0.39%) |
Feb 24, 2010 | 2.240 | 2.274 | 2.159 | 2.172 | 1,199,209 | -0.05(-2.29%) |
Feb 23, 2010 | 2.261 | 2.278 | 2.151 | 2.223 | 1,152,602 | -0.01(-0.57%) |
Feb 22, 2010 | 2.195 | 2.248 | 2.193 | 2.236 | 864,847 | +0.04(+2.03%) |
Feb 19, 2010 | 2.174 | 2.202 | 2.138 | 2.191 | 807,318 | +0.02(+0.78%) |
Feb 18, 2010 | 2.130 | 2.197 | 2.106 | 2.174 | 895,819 | +0.04(+1.68%) |
Feb 17, 2010 | 2.142 | 2.164 | 2.117 | 2.138 | 995,212 | +0.04(+1.92%) |
Feb 16, 2010 | 2.039 | 2.106 | 2.032 | 2.098 | 948,784 | +0.09(+4.32%) |
Feb 12, 2010 | 1.996 | 2.011 | 2.011 | 2.011 | 1,067,525 | +0.00(+0.00%) |
Feb 11, 2010 | 1.996 | 2.049 | 1.984 | 2.011 | 819,363 | +0.02(+0.85%) |
Feb 10, 2010 | 1.971 | 2.011 | 1.969 | 1.994 | 988,547 | +0.02(+0.96%) |
Feb 09, 2010 | 1.992 | 2.005 | 1.958 | 1.975 | 1,154,977 | +0.02(+1.08%) |
Feb 08, 2010 | 1.922 | 1.982 | 1.922 | 1.954 | 1,100,808 | +0.04(+2.33%) |
Feb 05, 2010 | 1.895 | 1.918 | 1.876 | 1.910 | 1,050,894 | +0.03(+1.58%) |
Feb 04, 2010 | 1.937 | 1.941 | 1.878 | 1.880 | 1,045,882 | -0.05(-2.42%) |
Feb 03, 2010 | 1.922 | 1.950 | 1.910 | 1.927 | 623,076 | +0.01(+0.33%) |
Feb 02, 2010 | 1.969 | 1.969 | 1.903 | 1.920 | 847,062 | -0.02(-1.20%) |
Feb 01, 2010 | 1.935 | 1.971 | 1.897 | 1.943 | 599,368 | +0.03(+1.44%) |
Jan 29, 2010 | 1.948 | 1.948 | 1.871 | 1.916 | 1,258,655 | -0.02(-0.88%) |
Jan 28, 2010 | 1.990 | 1.990 | 1.907 | 1.933 | 623,439 | -0.04(-1.83%) |
Jan 27, 2010 | 1.965 | 1.994 | 1.943 | 1.969 | 627,700 | -0.01(-0.32%) |
Jan 26, 2010 | 2.011 | 2.039 | 1.969 | 1.975 | 391,295 | -0.04(-2.00%) |
Jan 25, 2010 | 2.013 | 2.043 | 2.003 | 2.015 | 442,815 | +0.01(+0.53%) |
Jan 22, 2010 | 2.043 | 2.085 | 2.000 | 2.005 | 819,274 | -0.03(-1.56%) |
Jan 21, 2010 | 2.068 | 2.077 | 2.024 | 2.037 | 610,350 | -0.02(-0.93%) |
Jan 20, 2010 | 2.064 | 2.085 | 2.043 | 2.056 | 754,339 | -0.02(-1.02%) |
Jan 19, 2010 | 2.041 | 2.085 | 2.041 | 2.077 | 1,199,507 | +0.05(+2.40%) |
Jan 15, 2010 | 2.011 | 2.028 | 2.028 | 2.028 | 1,064,691 | -0.01(-0.62%) |
Jan 14, 2010 | 2.039 | 2.051 | 2.013 | 2.041 | 473,386 | +0.01(+0.42%) |
Jan 13, 2010 | 2.018 | 2.046 | 1.984 | 2.032 | 597,290 | +0.02(+1.16%) |
Jan 12, 2010 | 1.998 | 2.030 | 1.984 | 2.009 | 499,791 | +0.00(+0.21%) |
Jan 11, 2010 | 2.001 | 2.032 | 1.992 | 2.005 | 1,051,442 | +0.01(+0.32%) |
Jan 08, 2010 | 1.954 | 1.998 | 1.927 | 1.998 | 613,449 | +0.05(+2.72%) |
Jan 07, 2010 | 1.958 | 1.971 | 1.927 | 1.946 | 443,420 | -0.01(-0.43%) |
Jan 06, 2010 | 1.960 | 1.988 | 1.943 | 1.954 | 1,040,450 | -0.01(-0.32%) |
Jan 05, 2010 | 1.943 | 1.982 | 1.918 | 1.960 | 827,209 | +0.02(+0.98%) |
Jan 04, 2010 | 1.903 | 1.942 | 1.897 | 1.941 | 1,229,038 | +0.05(+2.80%) |
Dec 31, 2009 | 1.901 | 1.888 | 1.888 | 1.888 | 502,587 | -0.01(-0.67%) |
Dec 30, 2009 | 1.901 | 1.905 | 1.884 | 1.901 | 694,406 | -0.00(-0.22%) |
Dec 29, 2009 | 1.893 | 1.905 | 1.882 | 1.905 | 815,405 | +0.02(+1.01%) |
Dec 28, 2009 | 1.893 | 1.901 | 1.871 | 1.886 | 825,646 | +0.01(+0.34%) |
Dec 24, 2009 | 1.903 | 1.903 | 1.871 | 1.880 | 366,373 | -0.02(-0.89%) |
Dec 23, 2009 | 1.895 | 1.905 | 1.870 | 1.897 | 1,114,695 | +0.01(+0.67%) |
Dec 22, 2009 | 1.905 | 1.914 | 1.871 | 1.884 | 1,251,334 | -0.05(-2.73%) |
Dec 21, 2009 | 1.931 | 1.948 | 1.913 | 1.937 | 2,387,833 | +0.01(+0.33%) |
Dec 18, 2009 | 1.907 | 1.937 | 1.888 | 1.931 | 2,718,062 | +0.03(+1.79%) |
Dec 17, 2009 | 1.918 | 1.927 | 1.897 | 1.897 | 1,088,333 | -0.02(-1.10%) |
Dec 16, 2009 | 1.914 | 1.927 | 1.895 | 1.918 | 1,618,775 | +0.03(+1.46%) |
Dec 15, 2009 | 1.905 | 1.916 | 1.884 | 1.891 | 1,249,893 | -0.01(-0.56%) |
Dec 14, 2009 | 1.914 | 1.924 | 1.897 | 1.901 | 981,623 | +0.00(+0.11%) |
Dec 11, 2009 | 1.899 | 1.905 | 1.865 | 1.899 | 748,552 | +0.02(+1.13%) |
Dec 10, 2009 | 1.901 | 1.912 | 1.869 | 1.878 | 891,195 | -0.01(-0.45%) |
Dec 09, 2009 | 1.888 | 1.910 | 1.867 | 1.886 | 1,178,992 | +0.00(+0.23%) |
Dec 08, 2009 | 1.891 | 1.907 | 1.874 | 1.882 | 772,288 | -0.01(-0.78%) |
Dec 07, 2009 | 1.893 | 1.916 | 1.874 | 1.897 | 1,055,471 | +0.01(+0.34%) |
Dec 04, 2009 | 1.876 | 1.905 | 1.871 | 1.891 | 1,203,021 | +0.07(+3.60%) |
Dec 03, 2009 | 1.852 | 1.916 | 1.816 | 1.825 | 1,058,584 | -0.01(-0.58%) |
Dec 02, 2009 | 1.861 | 1.905 | 1.830 | 1.835 | 1,762,669 | -0.02(-0.91%) |