Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.750 | 2.852 | 2.750 | 2.837 | 3,490 | -0.28(-8.87%) |
Feb 23, 2010 | 2.921 | 3.113 | 3.113 | 3.113 | 913 | +0.20(+6.84%) |
Feb 22, 2010 | 2.990 | 3.067 | 2.783 | 2.913 | 3,259 | -0.16(-5.24%) |
Feb 19, 2010 | 2.990 | 3.074 | 2.990 | 3.074 | 260 | +0.10(+3.24%) |
Feb 18, 2010 | 2.860 | 2.978 | 2.860 | 2.978 | 2,736 | +0.10(+3.57%) |
Feb 17, 2010 | 2.768 | 2.875 | 2.768 | 2.875 | 521 | +0.15(+5.63%) |
Feb 16, 2010 | 2.875 | 2.875 | 2.722 | 2.722 | 4,403 | -0.15(-5.33%) |
Feb 12, 2010 | 2.630 | 2.875 | 2.875 | 2.875 | 2,086 | +0.05(+1.90%) |
Feb 11, 2010 | 2.645 | 2.821 | 2.645 | 2.821 | 666 | +0.18(+6.98%) |
Feb 10, 2010 | 2.860 | 2.860 | 2.637 | 2.637 | 260 | +0.01(+0.29%) |
Feb 09, 2010 | 2.607 | 2.637 | 2.607 | 2.630 | 2,937 | -0.11(-4.19%) |
Feb 08, 2010 | 2.798 | 2.806 | 2.668 | 2.745 | 5,951 | +0.05(+1.99%) |
Feb 05, 2010 | 2.630 | 2.714 | 2.607 | 2.691 | 2,230 | -0.07(-2.50%) |
Feb 04, 2010 | 2.760 | 2.760 | 2.760 | 2.760 | 2,243 | +0.00(+0.14%) |
Feb 03, 2010 | 2.538 | 2.756 | 2.538 | 2.756 | 1,992 | +0.11(+4.20%) |
Feb 01, 2010 | 2.752 | 2.645 | 2.645 | 2.645 | 652 | -0.11(-3.90%) |
Jan 29, 2010 | 2.821 | 2.821 | 2.584 | 2.752 | 3,738 | -0.05(-1.64%) |
Jan 28, 2010 | 2.791 | 2.798 | 2.791 | 2.798 | 913 | +0.15(+5.80%) |
Jan 26, 2010 | 2.645 | 2.645 | 2.645 | 2.645 | 0 | +0.10(+3.92%) |
Jan 25, 2010 | 2.545 | 2.545 | 2.522 | 2.545 | 391 | +0.03(+1.22%) |
Jan 22, 2010 | 2.492 | 2.515 | 2.492 | 2.515 | 260 | -0.06(-2.38%) |
Jan 21, 2010 | 2.522 | 2.630 | 2.499 | 2.576 | 4,304 | -0.05(-1.75%) |
Jan 20, 2010 | 2.599 | 2.622 | 2.599 | 2.622 | 3,113 | +0.02(+0.59%) |
Jan 19, 2010 | 2.653 | 2.653 | 2.492 | 2.607 | 5,508 | -0.05(-1.73%) |
Jan 15, 2010 | 2.614 | 2.653 | 2.653 | 2.653 | 7,825 | +0.05(+2.06%) |
Jan 13, 2010 | 2.699 | 2.599 | 2.599 | 2.599 | 6,912 | -0.15(-5.57%) |
Jan 12, 2010 | 2.515 | 2.752 | 2.515 | 2.752 | 914 | +0.28(+11.49%) |
Jan 11, 2010 | 2.584 | 2.691 | 2.469 | 2.469 | 7,073 | -0.21(-8.00%) |
Jan 08, 2010 | 2.607 | 2.752 | 2.553 | 2.683 | 12,508 | +0.08(+2.94%) |
Jan 07, 2010 | 2.392 | 2.607 | 2.392 | 2.607 | 3,782 | +0.22(+9.33%) |
Jan 06, 2010 | 2.538 | 2.622 | 2.384 | 2.384 | 9,204 | -0.22(-8.53%) |
Jan 05, 2010 | 2.683 | 2.683 | 2.607 | 2.607 | 555 | -0.08(-2.86%) |
Jan 04, 2010 | 2.729 | 2.760 | 2.683 | 2.683 | 391 | -0.05(-1.96%) |
Dec 31, 2009 | 2.806 | 2.737 | 2.737 | 2.737 | 5,478 | +0.12(+4.69%) |
Dec 30, 2009 | 2.607 | 2.614 | 2.599 | 2.614 | 1,956 | +0.07(+2.71%) |
Dec 29, 2009 | 2.622 | 2.645 | 2.545 | 2.545 | 4,664 | -0.10(-3.77%) |
Dec 28, 2009 | 2.706 | 2.706 | 2.568 | 2.645 | 9,255 | -0.12(-4.43%) |
Dec 23, 2009 | 2.607 | 2.768 | 2.768 | 2.768 | 391 | +0.18(+6.80%) |
Dec 22, 2009 | 2.898 | 2.898 | 2.584 | 2.591 | 2,316 | -0.34(-11.52%) |
Dec 21, 2009 | 2.668 | 3.105 | 2.607 | 2.929 | 3,289 | +0.28(+10.72%) |
Dec 18, 2009 | 3.036 | 3.082 | 2.645 | 2.645 | 28,641 | -0.21(-7.26%) |
Dec 17, 2009 | 2.714 | 3.067 | 2.384 | 2.852 | 15,454 | -0.20(-6.53%) |
Dec 16, 2009 | 3.067 | 3.067 | 2.875 | 3.051 | 4,582 | -0.02(-0.50%) |
Dec 15, 2009 | 2.952 | 3.289 | 2.913 | 3.067 | 8,965 | +0.09(+2.96%) |
Dec 14, 2009 | 3.067 | 3.105 | 2.814 | 2.979 | 3,508 | -0.10(-3.12%) |
Dec 11, 2009 | 3.128 | 3.140 | 2.844 | 3.074 | 20,804 | -0.26(-7.82%) |
Dec 10, 2009 | 3.220 | 3.335 | 3.105 | 3.335 | 1,493 | +0.15(+4.57%) |
Dec 09, 2009 | 3.320 | 3.320 | 3.097 | 3.189 | 2,711 | -0.15(-4.37%) |
Dec 08, 2009 | 3.105 | 3.335 | 3.105 | 3.335 | 1,696 | +0.27(+8.75%) |
Dec 07, 2009 | 3.159 | 3.159 | 3.067 | 3.067 | 373 | -0.15(-4.76%) |
Dec 04, 2009 | 3.028 | 3.220 | 3.013 | 3.220 | 4,428 | +0.23(+7.69%) |
Dec 03, 2009 | 3.051 | 3.051 | 2.975 | 2.990 | 2,169 | -0.06(-2.01%) |
Dec 02, 2009 | 3.051 | 3.051 | 3.051 | 3.051 | 130 | -0.02(-0.50%) |