Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.680 | 2.690 | 2.550 | 2.600 | 1,203,129 | -0.09(-3.35%) |
Jan 28, 2010 | 2.740 | 2.740 | 2.660 | 2.690 | 1,248,197 | -0.04(-1.47%) |
Jan 27, 2010 | 2.740 | 2.780 | 2.710 | 2.730 | 2,433,061 | +0.00(+0.00%) |
Jan 26, 2010 | 2.780 | 2.810 | 2.680 | 2.730 | 3,114,980 | -0.05(-1.80%) |
Jan 25, 2010 | 2.750 | 2.830 | 2.730 | 2.780 | 865,953 | +0.02(+0.72%) |
Jan 22, 2010 | 2.740 | 2.870 | 2.730 | 2.760 | 1,297,701 | +0.02(+0.73%) |
Jan 21, 2010 | 2.900 | 2.900 | 2.720 | 2.740 | 1,842,672 | -0.14(-4.86%) |
Jan 20, 2010 | 3.000 | 3.000 | 2.850 | 2.880 | 1,044,409 | -0.13(-4.32%) |
Jan 19, 2010 | 2.950 | 3.010 | 2.940 | 3.010 | 424,560 | +0.07(+2.38%) |
Jan 18, 2010 | 3.030 | 3.050 | 2.930 | 2.940 | 977,937 | -0.06(-2.00%) |
Jan 15, 2010 | 2.980 | 3.010 | 2.970 | 3.000 | 2,056,618 | +0.00(+0.00%) |
Jan 14, 2010 | 3.080 | 3.110 | 2.950 | 3.000 | 952,844 | -0.08(-2.60%) |
Jan 13, 2010 | 3.040 | 3.140 | 3.030 | 3.080 | 1,064,434 | +0.03(+0.98%) |
Jan 12, 2010 | 3.110 | 3.150 | 3.020 | 3.050 | 1,449,675 | -0.14(-4.39%) |
Jan 11, 2010 | 3.120 | 3.190 | 3.100 | 3.190 | 2,549,071 | +0.11(+3.57%) |
Jan 08, 2010 | 3.040 | 3.090 | 2.980 | 3.080 | 548,869 | +0.05(+1.65%) |
Jan 07, 2010 | 3.100 | 3.100 | 2.990 | 3.030 | 1,439,370 | -0.01(-0.33%) |
Jan 06, 2010 | 2.870 | 3.190 | 2.870 | 3.040 | 4,059,278 | +0.18(+6.29%) |
Jan 05, 2010 | 2.860 | 2.880 | 2.820 | 2.860 | 1,379,178 | +0.00(+0.00%) |
Jan 04, 2010 | 2.870 | 2.900 | 2.830 | 2.860 | 1,773,730 | +0.05(+1.78%) |
Dec 31, 2009 | 2.810 | 2.810 | 2.810 | 0 | -0.04(-1.40%) | |
Dec 30, 2009 | 2.860 | 2.890 | 2.810 | 2.850 | 510,683 | -0.01(-0.35%) |
Dec 29, 2009 | 2.800 | 2.860 | 2.750 | 2.860 | 603,817 | +0.05(+1.78%) |
Dec 24, 2009 | 2.810 | 2.810 | 2.720 | 2.810 | 439,685 | +0.10(+3.69%) |
Dec 23, 2009 | 2.720 | 2.720 | 2.700 | 2.710 | 331,247 | -0.01(-0.37%) |
Dec 22, 2009 | 2.790 | 2.790 | 2.700 | 2.720 | 558,884 | -0.07(-2.51%) |
Dec 21, 2009 | 2.890 | 2.890 | 2.780 | 2.790 | 708,904 | -0.10(-3.46%) |
Dec 18, 2009 | 2.780 | 2.890 | 2.750 | 2.890 | 1,347,504 | +0.08(+2.85%) |
Dec 17, 2009 | 2.850 | 2.850 | 2.750 | 2.810 | 675,426 | -0.04(-1.40%) |
Dec 16, 2009 | 2.900 | 2.900 | 2.840 | 2.850 | 2,315,477 | +0.01(+0.35%) |
Dec 15, 2009 | 2.840 | 2.870 | 2.810 | 2.840 | 2,042,302 | -0.02(-0.70%) |
Dec 14, 2009 | 2.870 | 2.900 | 2.850 | 2.860 | 1,223,399 | -0.02(-0.69%) |
Dec 11, 2009 | 2.940 | 2.940 | 2.850 | 2.880 | 638,959 | -0.06(-2.04%) |
Dec 10, 2009 | 2.930 | 2.950 | 2.840 | 2.940 | 915,726 | +0.04(+1.38%) |
Dec 09, 2009 | 2.800 | 2.910 | 2.780 | 2.900 | 2,622,979 | +0.14(+5.07%) |
Dec 08, 2009 | 2.840 | 2.840 | 2.750 | 2.760 | 1,316,756 | -0.10(-3.50%) |
Dec 07, 2009 | 2.800 | 2.880 | 2.770 | 2.860 | 1,675,328 | +0.05(+1.78%) |
Dec 04, 2009 | 2.870 | 2.880 | 2.770 | 2.810 | 1,203,114 | -0.07(-2.43%) |
Dec 03, 2009 | 2.930 | 2.930 | 2.850 | 2.880 | 2,258,618 | -0.02(-0.69%) |
Dec 02, 2009 | 2.890 | 2.940 | 2.870 | 2.900 | 1,375,001 | +0.01(+0.35%) |
Dec 01, 2009 | 2.830 | 2.910 | 2.800 | 2.890 | 3,922,048 | +0.09(+3.21%) |
Nov 30, 2009 | 2.820 | 2.860 | 2.780 | 2.800 | 824,747 | -0.03(-1.06%) |
Nov 27, 2009 | 2.820 | 2.890 | 2.800 | 2.830 | 511,395 | -0.06(-2.08%) |
Nov 26, 2009 | 2.920 | 2.950 | 2.850 | 2.890 | 568,998 | -0.11(-3.67%) |
Nov 25, 2009 | 2.950 | 3.020 | 2.920 | 3.000 | 1,282,003 | +0.08(+2.74%) |
Nov 24, 2009 | 3.050 | 3.060 | 2.900 | 2.920 | 1,566,371 | -0.14(-4.58%) |
Nov 23, 2009 | 3.110 | 3.160 | 3.050 | 3.060 | 1,067,360 | -0.02(-0.65%) |
Nov 20, 2009 | 3.100 | 3.100 | 3.010 | 3.080 | 924,184 | -0.04(-1.28%) |
Nov 19, 2009 | 3.030 | 3.120 | 2.920 | 3.120 | 1,208,955 | +0.09(+2.97%) |
Nov 18, 2009 | 3.050 | 3.140 | 3.000 | 3.030 | 1,346,790 | +0.03(+1.00%) |
Nov 17, 2009 | 3.000 | 3.020 | 2.920 | 3.000 | 1,315,657 | +0.02(+0.67%) |
Nov 16, 2009 | 2.910 | 3.020 | 2.870 | 2.980 | 3,367,893 | +0.20(+7.19%) |
Nov 13, 2009 | 2.850 | 2.890 | 2.780 | 2.780 | 1,362,617 | -0.05(-1.77%) |
Nov 12, 2009 | 3.050 | 3.050 | 2.800 | 2.830 | 3,181,586 | -0.18(-5.98%) |
Nov 11, 2009 | 2.960 | 3.090 | 2.960 | 3.010 | 1,931,421 | +0.15(+5.24%) |
Nov 10, 2009 | 2.850 | 2.890 | 2.780 | 2.860 | 838,589 | +0.01(+0.35%) |
Nov 09, 2009 | 2.780 | 2.850 | 2.730 | 2.850 | 2,183,298 | +0.11(+4.01%) |
Nov 06, 2009 | 2.750 | 2.800 | 2.710 | 2.740 | 1,264,243 | -0.02(-0.72%) |
Nov 05, 2009 | 2.850 | 2.850 | 2.750 | 2.760 | 592,508 | -0.08(-2.82%) |
Nov 04, 2009 | 2.850 | 2.920 | 2.790 | 2.840 | 1,255,751 | +0.01(+0.35%) |
Nov 03, 2009 | 2.750 | 2.840 | 2.700 | 2.830 | 1,495,883 | +0.07(+2.54%) |