Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.186 | 2.207 | 2.148 | 2.191 | 1,651,108 | +0.02(+0.86%) |
Feb 25, 2010 | 2.119 | 2.186 | 2.082 | 2.172 | 1,247,689 | +0.02(+0.99%) |
Feb 24, 2010 | 2.154 | 2.191 | 2.138 | 2.151 | 428,832 | +0.01(+0.62%) |
Feb 23, 2010 | 2.199 | 2.210 | 2.132 | 2.138 | 619,616 | -0.07(-3.14%) |
Feb 22, 2010 | 2.212 | 2.242 | 2.186 | 2.207 | 519,004 | -0.01(-0.24%) |
Feb 19, 2010 | 2.212 | 2.226 | 2.199 | 2.212 | 634,255 | -0.00(-0.12%) |
Feb 18, 2010 | 2.210 | 2.231 | 2.194 | 2.215 | 633,584 | -0.00(-0.12%) |
Feb 17, 2010 | 2.212 | 2.242 | 2.180 | 2.218 | 914,364 | +0.01(+0.48%) |
Feb 16, 2010 | 2.215 | 2.215 | 2.154 | 2.207 | 615,193 | +0.02(+1.10%) |
Feb 12, 2010 | 2.060 | 2.183 | 2.183 | 2.183 | 1,422,263 | +0.10(+4.87%) |
Feb 11, 2010 | 2.087 | 2.106 | 2.047 | 2.082 | 937,361 | -0.02(-1.14%) |
Feb 10, 2010 | 2.092 | 2.127 | 2.074 | 2.106 | 963,968 | +0.00(+0.00%) |
Feb 09, 2010 | 2.100 | 2.116 | 2.031 | 2.106 | 1,364,749 | +0.02(+1.15%) |
Feb 08, 2010 | 2.127 | 2.135 | 2.063 | 2.082 | 886,867 | -0.04(-1.76%) |
Feb 05, 2010 | 2.124 | 2.130 | 2.050 | 2.119 | 1,759,700 | -0.01(-0.50%) |
Feb 04, 2010 | 2.175 | 2.178 | 2.103 | 2.130 | 2,079,760 | -0.03(-1.60%) |
Feb 03, 2010 | 2.215 | 2.242 | 2.146 | 2.164 | 3,561,101 | -0.07(-3.10%) |
Feb 02, 2010 | 2.199 | 2.239 | 2.164 | 2.234 | 849,369 | +0.03(+1.58%) |
Feb 01, 2010 | 2.138 | 2.210 | 2.132 | 2.199 | 941,053 | +0.06(+2.87%) |
Jan 29, 2010 | 2.186 | 2.263 | 2.130 | 2.138 | 2,022,311 | -0.03(-1.23%) |
Jan 28, 2010 | 2.218 | 2.231 | 2.132 | 2.164 | 1,557,687 | -0.06(-2.75%) |
Jan 27, 2010 | 2.231 | 2.244 | 2.175 | 2.226 | 1,217,316 | -0.01(-0.59%) |
Jan 26, 2010 | 2.266 | 2.303 | 2.239 | 2.239 | 3,303,252 | -0.04(-1.64%) |
Jan 25, 2010 | 2.282 | 2.298 | 2.242 | 2.276 | 1,935,669 | +0.01(+0.23%) |
Jan 22, 2010 | 2.268 | 2.354 | 2.212 | 2.271 | 3,516,888 | +0.00(+0.12%) |
Jan 21, 2010 | 2.228 | 2.332 | 2.223 | 2.268 | 5,074,204 | +0.05(+2.28%) |
Jan 20, 2010 | 2.234 | 2.250 | 2.132 | 2.218 | 1,574,964 | -0.02(-1.07%) |
Jan 19, 2010 | 2.154 | 2.268 | 2.154 | 2.242 | 6,756,639 | +0.10(+4.60%) |
Jan 15, 2010 | 2.079 | 2.143 | 2.143 | 2.143 | 2,342,551 | +0.06(+2.95%) |
Jan 14, 2010 | 1.975 | 2.090 | 1.975 | 2.082 | 1,251,475 | +0.11(+5.68%) |
Jan 13, 2010 | 1.948 | 1.986 | 1.932 | 1.970 | 910,229 | +0.02(+0.96%) |
Jan 12, 2010 | 1.978 | 1.988 | 1.938 | 1.951 | 1,067,736 | -0.05(-2.40%) |
Jan 11, 2010 | 2.108 | 2.119 | 1.991 | 1.999 | 1,631,171 | -0.09(-4.09%) |
Jan 08, 2010 | 2.082 | 2.119 | 2.036 | 2.084 | 1,542,429 | +0.00(+0.00%) |
Jan 07, 2010 | 2.087 | 2.103 | 2.055 | 2.084 | 1,164,661 | +0.00(+0.13%) |
Jan 06, 2010 | 2.044 | 2.122 | 2.034 | 2.082 | 3,932,975 | +0.06(+3.17%) |
Jan 05, 2010 | 2.004 | 2.092 | 1.972 | 2.018 | 2,886,567 | +0.04(+1.88%) |
Jan 04, 2010 | 1.892 | 2.010 | 1.892 | 1.980 | 3,500,849 | +0.15(+8.31%) |
Dec 31, 2009 | 1.892 | 1.829 | 1.829 | 1.829 | 1,565,202 | -0.07(-3.79%) |
Dec 30, 2009 | 1.876 | 1.903 | 1.876 | 1.900 | 923,116 | +0.00(+0.00%) |
Dec 29, 2009 | 1.863 | 1.906 | 1.839 | 1.900 | 1,114,891 | +0.07(+3.78%) |
Dec 28, 2009 | 1.802 | 1.871 | 1.794 | 1.831 | 631,809 | +0.04(+2.23%) |
Dec 24, 2009 | 1.810 | 1.821 | 1.786 | 1.791 | 184,338 | -0.02(-0.88%) |
Dec 23, 2009 | 1.778 | 1.821 | 1.759 | 1.807 | 467,632 | +0.05(+2.73%) |
Dec 22, 2009 | 1.815 | 1.823 | 1.759 | 1.759 | 730,756 | -0.04(-2.37%) |
Dec 21, 2009 | 1.751 | 1.810 | 1.746 | 1.802 | 763,171 | +0.06(+3.21%) |
Dec 18, 2009 | 1.821 | 1.821 | 1.733 | 1.746 | 2,023,830 | -0.07(-4.10%) |
Dec 17, 2009 | 1.866 | 1.866 | 1.802 | 1.821 | 1,782,447 | -0.09(-4.61%) |
Dec 16, 2009 | 1.956 | 1.983 | 1.855 | 1.908 | 2,189,212 | -0.06(-2.85%) |
Dec 15, 2009 | 2.026 | 2.033 | 1.940 | 1.964 | 1,232,469 | -0.06(-2.90%) |
Dec 14, 2009 | 1.988 | 2.026 | 1.980 | 2.023 | 1,061,947 | +0.05(+2.43%) |
Dec 11, 2009 | 1.932 | 2.002 | 1.839 | 1.975 | 6,247,070 | +0.07(+3.64%) |
Dec 10, 2009 | 1.951 | 1.962 | 1.879 | 1.906 | 1,143,490 | -0.04(-2.05%) |
Dec 09, 2009 | 1.991 | 1.991 | 1.906 | 1.946 | 791,560 | -0.04(-2.01%) |
Dec 08, 2009 | 1.999 | 2.026 | 1.946 | 1.986 | 1,501,438 | -0.04(-1.84%) |
Dec 07, 2009 | 2.039 | 2.079 | 2.012 | 2.023 | 535,957 | -0.02(-0.91%) |
Dec 04, 2009 | 2.020 | 2.066 | 1.948 | 2.042 | 1,181,930 | +0.06(+2.96%) |
Dec 03, 2009 | 2.039 | 2.082 | 1.975 | 1.983 | 1,591,771 | -0.03(-1.46%) |
Dec 02, 2009 | 1.978 | 2.039 | 1.948 | 2.012 | 1,303,398 | +0.04(+2.17%) |