Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.390 | 2.410 | 2.238 | 2.240 | 455,505 | -0.15(-6.28%) |
Feb 25, 2010 | 2.420 | 2.440 | 2.370 | 2.390 | 209,807 | -0.08(-3.24%) |
Feb 24, 2010 | 2.440 | 2.470 | 2.410 | 2.470 | 129,419 | +0.04(+1.65%) |
Feb 23, 2010 | 2.390 | 2.460 | 2.380 | 2.430 | 216,052 | +0.03(+1.25%) |
Feb 22, 2010 | 2.490 | 2.490 | 2.370 | 2.400 | 243,306 | -0.09(-3.61%) |
Feb 19, 2010 | 2.540 | 2.540 | 2.480 | 2.490 | 144,288 | -0.05(-1.97%) |
Feb 18, 2010 | 2.520 | 2.550 | 2.490 | 2.540 | 174,164 | +0.02(+0.79%) |
Feb 17, 2010 | 2.500 | 2.550 | 2.480 | 2.520 | 147,463 | +0.02(+0.80%) |
Feb 16, 2010 | 2.470 | 2.540 | 2.420 | 2.500 | 151,151 | +0.04(+1.63%) |
Feb 12, 2010 | 2.420 | 2.460 | 2.460 | 2.460 | 162,500 | +0.01(+0.41%) |
Feb 11, 2010 | 2.340 | 2.465 | 2.300 | 2.450 | 223,873 | +0.09(+3.81%) |
Feb 10, 2010 | 2.390 | 2.410 | 2.300 | 2.360 | 245,363 | -0.04(-1.67%) |
Feb 09, 2010 | 2.440 | 2.440 | 2.350 | 2.400 | 250,779 | -0.01(-0.41%) |
Feb 08, 2010 | 2.470 | 2.530 | 2.410 | 2.410 | 215,432 | -0.06(-2.43%) |
Feb 05, 2010 | 2.450 | 2.510 | 2.380 | 2.470 | 274,169 | +0.02(+0.82%) |
Feb 04, 2010 | 2.540 | 2.590 | 2.450 | 2.450 | 337,612 | -0.11(-4.30%) |
Feb 03, 2010 | 2.400 | 2.570 | 2.400 | 2.560 | 984,258 | +0.17(+7.11%) |
Feb 02, 2010 | 2.600 | 2.600 | 2.390 | 2.390 | 881,677 | -0.01(-0.42%) |
Feb 01, 2010 | 2.400 | 2.450 | 2.360 | 2.400 | 350,446 | +0.01(+0.42%) |
Jan 29, 2010 | 2.460 | 2.540 | 2.380 | 2.390 | 272,193 | -0.06(-2.45%) |
Jan 28, 2010 | 2.610 | 2.610 | 2.430 | 2.450 | 473,824 | -0.15(-5.77%) |
Jan 27, 2010 | 2.490 | 2.610 | 2.470 | 2.600 | 237,219 | +0.09(+3.59%) |
Jan 26, 2010 | 2.630 | 2.690 | 2.500 | 2.510 | 310,202 | -0.14(-5.28%) |
Jan 25, 2010 | 2.560 | 2.680 | 2.450 | 2.650 | 498,588 | +0.13(+5.16%) |
Jan 22, 2010 | 2.500 | 2.530 | 2.470 | 2.520 | 262,395 | +0.02(+0.80%) |
Jan 21, 2010 | 2.590 | 2.590 | 2.500 | 2.500 | 304,002 | -0.08(-3.10%) |
Jan 20, 2010 | 2.640 | 2.650 | 2.530 | 2.580 | 241,459 | -0.09(-3.37%) |
Jan 19, 2010 | 2.560 | 2.670 | 2.450 | 2.670 | 537,288 | +0.15(+5.95%) |
Jan 15, 2010 | 2.570 | 2.520 | 2.520 | 2.520 | 439,300 | -0.04(-1.56%) |
Jan 14, 2010 | 2.660 | 2.670 | 2.520 | 2.560 | 466,744 | -0.11(-4.12%) |
Jan 13, 2010 | 2.640 | 2.690 | 2.560 | 2.670 | 447,216 | +0.05(+1.91%) |
Jan 12, 2010 | 2.690 | 2.710 | 2.600 | 2.620 | 312,562 | -0.11(-4.03%) |
Jan 11, 2010 | 2.570 | 2.760 | 2.540 | 2.730 | 570,092 | +0.21(+8.33%) |
Jan 08, 2010 | 2.580 | 2.660 | 2.510 | 2.520 | 428,669 | -0.07(-2.70%) |
Jan 07, 2010 | 2.580 | 2.590 | 2.500 | 2.590 | 634,677 | +0.00(+0.00%) |
Jan 06, 2010 | 2.750 | 2.770 | 2.580 | 2.590 | 785,823 | -0.17(-6.16%) |
Jan 05, 2010 | 2.790 | 2.790 | 2.730 | 2.760 | 474,645 | -0.04(-1.43%) |
Jan 04, 2010 | 2.850 | 2.850 | 2.700 | 2.800 | 695,624 | -0.01(-0.36%) |
Dec 31, 2009 | 2.770 | 2.810 | 2.810 | 2.810 | 756,000 | +0.05(+1.81%) |
Dec 30, 2009 | 2.680 | 2.760 | 2.610 | 2.760 | 677,562 | +0.08(+2.99%) |
Dec 29, 2009 | 2.730 | 2.730 | 2.650 | 2.680 | 212,059 | -0.04(-1.47%) |
Dec 28, 2009 | 2.790 | 2.810 | 2.650 | 2.720 | 455,350 | -0.09(-3.20%) |
Dec 24, 2009 | 2.740 | 2.860 | 2.680 | 2.810 | 390,631 | +0.09(+3.31%) |
Dec 23, 2009 | 2.650 | 2.800 | 2.580 | 2.720 | 681,904 | -0.01(-0.37%) |
Dec 22, 2009 | 2.540 | 2.860 | 2.400 | 2.730 | 1,327,582 | +0.15(+5.81%) |
Dec 21, 2009 | 2.810 | 2.850 | 2.530 | 2.580 | 1,127,204 | -0.22(-7.86%) |
Dec 18, 2009 | 2.740 | 2.860 | 2.510 | 2.800 | 1,646,432 | +0.05(+1.82%) |
Dec 17, 2009 | 2.570 | 2.780 | 2.400 | 2.750 | 1,290,422 | +0.09(+3.38%) |
Dec 16, 2009 | 2.780 | 2.800 | 2.540 | 2.660 | 2,270,472 | -0.12(-4.32%) |
Dec 15, 2009 | 2.850 | 3.110 | 2.500 | 2.780 | 10,965,276 | +0.53(+23.56%) |
Dec 14, 2009 | 2.080 | 2.250 | 2.000 | 2.250 | 341,983 | +0.26(+13.07%) |
Dec 11, 2009 | 1.960 | 2.030 | 1.900 | 1.990 | 94,449 | +0.04(+2.05%) |
Dec 10, 2009 | 1.990 | 2.000 | 1.950 | 1.950 | 171,251 | -0.04(-2.01%) |
Dec 09, 2009 | 2.050 | 2.090 | 1.960 | 1.990 | 133,396 | -0.06(-2.93%) |
Dec 08, 2009 | 2.070 | 2.120 | 2.020 | 2.050 | 224,841 | -0.04(-1.91%) |
Dec 07, 2009 | 2.120 | 2.140 | 2.020 | 2.090 | 245,651 | -0.02(-0.95%) |
Dec 04, 2009 | 2.030 | 2.120 | 1.950 | 2.110 | 254,094 | +0.15(+7.65%) |
Dec 03, 2009 | 2.010 | 2.050 | 1.950 | 1.960 | 453,679 | -0.04(-2.00%) |
Dec 02, 2009 | 1.980 | 2.070 | 1.700 | 2.000 | 259,963 | +0.02(+1.01%) |