Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.710 | 2.738 | 2.656 | 2.725 | 331,457 | +0.01(+0.48%) |
Feb 25, 2010 | 2.684 | 2.717 | 2.680 | 2.712 | 122,066 | +0.00(+0.12%) |
Feb 24, 2010 | 2.675 | 2.717 | 2.675 | 2.709 | 404,530 | +0.05(+1.89%) |
Feb 23, 2010 | 2.711 | 2.715 | 2.654 | 2.659 | 97,826 | -0.06(-2.15%) |
Feb 22, 2010 | 2.708 | 2.718 | 2.654 | 2.717 | 290,181 | +0.02(+0.64%) |
Feb 19, 2010 | 2.643 | 2.700 | 2.635 | 2.700 | 443,245 | +0.06(+2.22%) |
Feb 18, 2010 | 2.639 | 2.647 | 2.616 | 2.641 | 157,835 | -0.01(-0.31%) |
Feb 17, 2010 | 2.634 | 2.653 | 2.610 | 2.649 | 288,932 | +0.02(+0.62%) |
Feb 16, 2010 | 2.592 | 2.650 | 2.592 | 2.633 | 245,798 | +0.04(+1.59%) |
Feb 12, 2010 | 2.590 | 2.592 | 2.592 | 2.592 | 806,948 | -0.01(-0.31%) |
Feb 11, 2010 | 2.586 | 2.600 | 2.569 | 2.600 | 183,036 | +0.01(+0.52%) |
Feb 10, 2010 | 2.590 | 2.590 | 2.575 | 2.586 | 156,298 | -0.00(-0.13%) |
Feb 09, 2010 | 2.509 | 2.592 | 2.509 | 2.590 | 249,833 | +0.03(+1.32%) |
Feb 08, 2010 | 2.553 | 2.572 | 2.502 | 2.556 | 405,107 | +0.01(+0.55%) |
Feb 05, 2010 | 2.530 | 2.545 | 2.521 | 2.542 | 124,660 | +0.02(+0.74%) |
Feb 04, 2010 | 2.548 | 2.556 | 2.516 | 2.523 | 426,561 | -0.03(-1.28%) |
Feb 03, 2010 | 2.569 | 2.577 | 2.556 | 2.556 | 157,130 | -0.01(-0.41%) |
Feb 02, 2010 | 2.573 | 2.597 | 2.565 | 2.567 | 87,451 | -0.00(-0.06%) |
Feb 01, 2010 | 2.561 | 2.570 | 2.542 | 2.568 | 132,377 | +0.02(+0.97%) |
Jan 29, 2010 | 2.558 | 2.572 | 2.516 | 2.544 | 280,446 | -0.02(-0.67%) |
Jan 28, 2010 | 2.570 | 2.584 | 2.530 | 2.561 | 284,993 | -0.00(-0.05%) |
Jan 27, 2010 | 2.539 | 2.576 | 2.539 | 2.562 | 240,419 | +0.00(+0.16%) |
Jan 26, 2010 | 2.561 | 2.568 | 2.555 | 2.558 | 139,454 | -0.01(-0.26%) |
Jan 25, 2010 | 2.561 | 2.575 | 2.561 | 2.565 | 112,076 | +0.00(+0.15%) |
Jan 22, 2010 | 2.561 | 2.592 | 2.549 | 2.561 | 157,643 | +0.00(+0.13%) |
Jan 21, 2010 | 2.561 | 2.578 | 2.537 | 2.557 | 301,324 | -0.02(-0.63%) |
Jan 20, 2010 | 2.589 | 2.603 | 2.570 | 2.574 | 50,498 | -0.03(-1.07%) |
Jan 19, 2010 | 2.568 | 2.601 | 2.568 | 2.601 | 238,337 | +0.04(+1.59%) |
Jan 15, 2010 | 2.584 | 2.561 | 2.561 | 2.561 | 896,609 | -0.02(-0.61%) |
Jan 14, 2010 | 2.522 | 2.576 | 2.522 | 2.576 | 188,672 | +0.00(+0.00%) |
Jan 13, 2010 | 2.562 | 2.584 | 2.559 | 2.576 | 276,699 | +0.02(+0.61%) |
Jan 12, 2010 | 2.564 | 2.568 | 2.531 | 2.561 | 88,636 | -0.02(-0.81%) |
Jan 11, 2010 | 2.578 | 2.583 | 2.559 | 2.582 | 173,109 | +0.01(+0.24%) |
Jan 08, 2010 | 2.537 | 2.575 | 2.537 | 2.575 | 137,213 | +0.04(+1.49%) |
Jan 07, 2010 | 2.517 | 2.545 | 2.517 | 2.538 | 401,264 | +0.01(+0.54%) |
Jan 06, 2010 | 2.490 | 2.526 | 2.490 | 2.524 | 247,528 | +0.03(+1.24%) |
Jan 05, 2010 | 2.498 | 2.510 | 2.480 | 2.493 | 192,130 | -0.01(-0.59%) |
Jan 04, 2010 | 2.484 | 2.529 | 2.452 | 2.508 | 274,010 | +0.05(+1.90%) |
Dec 31, 2009 | 2.461 | 2.461 | 2.461 | 2.461 | 640,435 | -0.02(-0.79%) |
Dec 30, 2009 | 2.466 | 2.492 | 2.456 | 2.481 | 242,885 | +0.01(+0.53%) |
Dec 29, 2009 | 2.462 | 2.467 | 2.449 | 2.467 | 104,551 | +0.00(+0.04%) |
Dec 28, 2009 | 2.470 | 2.470 | 2.438 | 2.466 | 100,900 | -0.00(-0.13%) |
Dec 24, 2009 | 2.441 | 2.470 | 2.441 | 2.470 | 67,245 | +0.02(+0.67%) |
Dec 23, 2009 | 2.466 | 2.482 | 2.431 | 2.453 | 289,636 | -0.01(-0.25%) |
Dec 22, 2009 | 2.455 | 2.463 | 2.441 | 2.459 | 170,419 | -0.00(-0.06%) |
Dec 21, 2009 | 2.449 | 2.462 | 2.436 | 2.461 | 106,248 | +0.03(+1.32%) |
Dec 18, 2009 | 2.462 | 2.467 | 2.407 | 2.429 | 984,348 | -0.02(-0.87%) |
Dec 17, 2009 | 2.446 | 2.461 | 2.431 | 2.450 | 171,700 | -0.02(-0.85%) |
Dec 16, 2009 | 2.466 | 2.471 | 2.411 | 2.471 | 247,656 | +0.02(+0.75%) |
Dec 15, 2009 | 2.482 | 2.482 | 2.452 | 2.452 | 471,936 | -0.03(-1.02%) |
Dec 14, 2009 | 2.490 | 2.490 | 2.459 | 2.478 | 389,768 | -0.00(-0.08%) |
Dec 11, 2009 | 2.477 | 2.482 | 2.411 | 2.480 | 380,162 | +0.00(+0.14%) |
Dec 10, 2009 | 2.458 | 2.497 | 2.455 | 2.476 | 493,903 | +0.02(+0.81%) |
Dec 09, 2009 | 2.455 | 2.465 | 2.387 | 2.456 | 390,729 | +0.00(+0.14%) |
Dec 08, 2009 | 2.460 | 2.466 | 2.433 | 2.453 | 473,825 | -0.02(-0.71%) |
Dec 07, 2009 | 2.445 | 2.470 | 2.436 | 2.470 | 291,365 | +0.02(+0.78%) |
Dec 04, 2009 | 2.454 | 2.458 | 2.427 | 2.451 | 377,472 | +0.04(+1.54%) |
Dec 03, 2009 | 2.438 | 2.439 | 2.374 | 2.414 | 246,247 | -0.02(-1.01%) |
Dec 02, 2009 | 2.407 | 2.449 | 2.352 | 2.439 | 266,292 | +0.00(+0.01%) |