Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.580 | 2.580 | 2.484 | 2.554 | 305,755 | +0.00(+0.00%) |
Feb 25, 2010 | 2.406 | 2.563 | 2.363 | 2.554 | 250,315 | +0.15(+6.14%) |
Feb 24, 2010 | 2.432 | 2.450 | 2.398 | 2.406 | 265,353 | -0.01(-0.36%) |
Feb 23, 2010 | 2.432 | 2.467 | 2.371 | 2.415 | 361,841 | -0.03(-1.42%) |
Feb 22, 2010 | 2.484 | 2.528 | 2.432 | 2.450 | 339,457 | -0.03(-1.40%) |
Feb 19, 2010 | 2.554 | 2.554 | 2.484 | 2.484 | 362,278 | -0.08(-3.05%) |
Feb 18, 2010 | 2.528 | 2.597 | 2.476 | 2.563 | 269,076 | +0.02(+0.68%) |
Feb 17, 2010 | 2.597 | 2.606 | 2.528 | 2.545 | 195,232 | -0.03(-1.35%) |
Feb 16, 2010 | 2.493 | 2.641 | 2.493 | 2.580 | 246,927 | +0.05(+2.06%) |
Feb 12, 2010 | 2.432 | 2.528 | 2.528 | 2.528 | 423,636 | +0.08(+3.19%) |
Feb 11, 2010 | 2.606 | 2.641 | 2.432 | 2.450 | 432,173 | -0.18(-6.93%) |
Feb 10, 2010 | 2.675 | 2.823 | 2.623 | 2.632 | 1,460,766 | -0.05(-1.94%) |
Feb 09, 2010 | 2.580 | 3.006 | 2.502 | 2.684 | 1,324,374 | +0.15(+5.82%) |
Feb 08, 2010 | 2.554 | 2.563 | 2.415 | 2.537 | 287,450 | +0.05(+2.10%) |
Feb 05, 2010 | 2.432 | 2.528 | 2.241 | 2.484 | 410,708 | +0.09(+3.62%) |
Feb 04, 2010 | 2.537 | 2.641 | 2.354 | 2.398 | 561,419 | -0.20(-7.69%) |
Feb 03, 2010 | 2.693 | 2.719 | 2.571 | 2.597 | 218,812 | -0.13(-4.78%) |
Feb 02, 2010 | 2.667 | 2.728 | 2.580 | 2.728 | 168,393 | +0.12(+4.67%) |
Feb 01, 2010 | 2.589 | 2.675 | 2.537 | 2.606 | 353,323 | +0.03(+1.35%) |
Jan 29, 2010 | 2.762 | 2.797 | 2.519 | 2.571 | 378,471 | -0.22(-7.79%) |
Jan 28, 2010 | 2.693 | 2.788 | 2.493 | 2.788 | 380,376 | +0.08(+2.88%) |
Jan 27, 2010 | 2.684 | 2.710 | 2.571 | 2.710 | 361,379 | -0.03(-1.27%) |
Jan 26, 2010 | 2.693 | 2.823 | 2.693 | 2.745 | 167,361 | +0.02(+0.64%) |
Jan 25, 2010 | 2.667 | 2.880 | 2.623 | 2.728 | 609,360 | +0.10(+3.63%) |
Jan 22, 2010 | 2.398 | 2.736 | 2.371 | 2.632 | 759,787 | +0.02(+0.66%) |
Jan 21, 2010 | 2.667 | 2.814 | 2.563 | 2.615 | 374,985 | -0.03(-1.31%) |
Jan 20, 2010 | 2.623 | 2.667 | 2.302 | 2.649 | 852,321 | +0.00(+0.00%) |
Jan 19, 2010 | 3.197 | 3.214 | 2.649 | 2.649 | 2,846,186 | -0.56(-17.57%) |
Jan 15, 2010 | 3.040 | 3.214 | 3.214 | 3.214 | 1,660,817 | +0.14(+4.52%) |
Jan 14, 2010 | 2.780 | 3.171 | 2.780 | 3.075 | 1,252,680 | +0.29(+10.28%) |
Jan 13, 2010 | 2.762 | 2.832 | 2.641 | 2.788 | 477,980 | +0.07(+2.56%) |
Jan 12, 2010 | 2.589 | 2.988 | 2.276 | 2.719 | 1,537,161 | +0.11(+4.33%) |
Jan 11, 2010 | 2.389 | 2.606 | 2.389 | 2.606 | 619,115 | +0.23(+9.89%) |
Jan 08, 2010 | 2.241 | 2.406 | 2.093 | 2.371 | 1,241,442 | +0.13(+5.81%) |
Jan 07, 2010 | 2.120 | 2.267 | 2.050 | 2.241 | 543,608 | +0.13(+6.17%) |
Jan 06, 2010 | 1.850 | 2.198 | 1.807 | 2.111 | 1,306,334 | +0.32(+17.96%) |
Jan 05, 2010 | 1.677 | 1.824 | 1.624 | 1.789 | 480,910 | +0.11(+6.74%) |
Jan 04, 2010 | 1.624 | 1.694 | 1.581 | 1.677 | 193,726 | +0.03(+2.12%) |
Dec 31, 2009 | 1.581 | 1.642 | 1.642 | 1.642 | 129,163 | +0.03(+1.61%) |
Dec 30, 2009 | 1.703 | 1.703 | 1.616 | 1.616 | 94,743 | -0.07(-4.12%) |
Dec 29, 2009 | 1.633 | 1.694 | 1.616 | 1.685 | 159,009 | +0.05(+3.19%) |
Dec 28, 2009 | 1.616 | 1.668 | 1.581 | 1.633 | 170,762 | +0.00(+0.00%) |
Dec 24, 2009 | 1.555 | 1.642 | 1.555 | 1.633 | 174,323 | +0.07(+4.44%) |
Dec 23, 2009 | 1.607 | 1.633 | 1.538 | 1.564 | 233,353 | -0.04(-2.70%) |
Dec 22, 2009 | 1.572 | 1.642 | 1.511 | 1.607 | 492,900 | +0.09(+5.71%) |
Dec 21, 2009 | 1.511 | 1.529 | 1.425 | 1.520 | 321,083 | +0.06(+4.17%) |
Dec 18, 2009 | 1.373 | 1.459 | 1.355 | 1.459 | 493,816 | +0.11(+8.39%) |
Dec 17, 2009 | 1.494 | 1.494 | 1.346 | 1.346 | 295,255 | -0.15(-9.88%) |
Dec 16, 2009 | 1.468 | 1.511 | 1.459 | 1.494 | 204,310 | +0.04(+2.99%) |
Dec 15, 2009 | 1.355 | 1.468 | 1.355 | 1.451 | 232,748 | +0.04(+3.09%) |
Dec 14, 2009 | 1.398 | 1.433 | 1.390 | 1.407 | 148,613 | +0.04(+3.18%) |
Dec 11, 2009 | 1.329 | 1.390 | 1.303 | 1.364 | 300,014 | +0.06(+4.67%) |
Dec 10, 2009 | 1.303 | 1.346 | 1.286 | 1.303 | 154,086 | +0.03(+2.04%) |
Dec 09, 2009 | 1.320 | 1.338 | 1.268 | 1.277 | 335,465 | -0.02(-1.34%) |
Dec 08, 2009 | 1.355 | 1.399 | 1.294 | 1.294 | 324,999 | -0.08(-5.70%) |
Dec 07, 2009 | 1.407 | 1.425 | 1.329 | 1.373 | 418,312 | -0.03(-2.47%) |
Dec 04, 2009 | 1.477 | 1.529 | 1.364 | 1.407 | 596,725 | -0.07(-4.71%) |
Dec 03, 2009 | 1.511 | 1.537 | 1.442 | 1.477 | 466,107 | -0.01(-0.58%) |
Dec 02, 2009 | 1.338 | 1.503 | 1.312 | 1.485 | 474,678 | +0.05(+3.64%) |