Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.841 | 2.841 | 2.783 | 2.790 | 202,146 | -0.04(-1.26%) |
Jan 28, 2010 | 2.829 | 2.846 | 2.793 | 2.826 | 292,992 | -0.03(-0.98%) |
Jan 27, 2010 | 2.861 | 2.861 | 2.829 | 2.854 | 183,282 | +0.00(+0.09%) |
Jan 26, 2010 | 2.854 | 2.864 | 2.834 | 2.851 | 261,688 | -0.02(-0.53%) |
Jan 25, 2010 | 2.844 | 2.879 | 2.844 | 2.867 | 217,159 | +0.04(+1.44%) |
Jan 22, 2010 | 2.867 | 2.867 | 2.819 | 2.826 | 246,088 | -0.06(-2.11%) |
Jan 21, 2010 | 2.920 | 2.920 | 2.864 | 2.887 | 362,553 | -0.02(-0.58%) |
Jan 20, 2010 | 2.925 | 2.925 | 2.869 | 2.904 | 455,163 | -0.04(-1.33%) |
Jan 19, 2010 | 2.940 | 2.945 | 2.907 | 2.943 | 314,452 | +0.02(+0.52%) |
Jan 15, 2010 | 2.963 | 2.927 | 2.927 | 2.927 | 650,227 | -0.05(-1.79%) |
Jan 14, 2010 | 2.968 | 2.988 | 2.965 | 2.981 | 261,085 | +0.01(+0.43%) |
Jan 13, 2010 | 2.960 | 2.973 | 2.945 | 2.968 | 239,495 | +0.02(+0.69%) |
Jan 12, 2010 | 2.965 | 2.968 | 2.935 | 2.948 | 638,118 | -0.04(-1.19%) |
Jan 11, 2010 | 2.993 | 3.003 | 2.973 | 2.983 | 252,716 | +0.01(+0.28%) |
Jan 08, 2010 | 2.958 | 2.975 | 2.932 | 2.975 | 257,818 | +0.04(+1.27%) |
Jan 07, 2010 | 2.950 | 2.950 | 2.920 | 2.937 | 495,794 | -0.02(-0.69%) |
Jan 06, 2010 | 2.975 | 2.975 | 2.935 | 2.958 | 310,716 | +0.01(+0.26%) |
Jan 05, 2010 | 2.983 | 2.988 | 2.927 | 2.950 | 325,725 | -0.05(-1.61%) |
Jan 04, 2010 | 2.922 | 3.006 | 2.922 | 2.998 | 182,020 | +0.05(+1.81%) |
Dec 31, 2009 | 2.945 | 2.945 | 2.945 | 2.945 | 202,801 | +0.01(+0.17%) |
Dec 30, 2009 | 2.937 | 2.950 | 2.917 | 2.940 | 215,230 | -0.02(-0.60%) |
Dec 29, 2009 | 2.953 | 2.988 | 2.923 | 2.958 | 297,033 | +0.05(+1.66%) |
Dec 28, 2009 | 2.907 | 2.925 | 2.905 | 2.910 | 176,011 | -0.01(-0.17%) |
Dec 24, 2009 | 2.894 | 2.940 | 2.894 | 2.915 | 105,425 | +0.03(+0.97%) |
Dec 23, 2009 | 2.894 | 2.937 | 2.859 | 2.887 | 887,947 | -0.02(-0.70%) |
Dec 22, 2009 | 2.912 | 2.925 | 2.899 | 2.907 | 617,479 | -0.02(-0.69%) |
Dec 21, 2009 | 2.894 | 2.940 | 2.894 | 2.927 | 128,041 | +0.02(+0.61%) |
Dec 18, 2009 | 2.917 | 2.925 | 2.864 | 2.910 | 154,914 | -0.01(-0.17%) |
Dec 17, 2009 | 2.937 | 2.937 | 2.892 | 2.915 | 112,191 | -0.06(-1.96%) |
Dec 16, 2009 | 2.963 | 2.991 | 2.955 | 2.973 | 120,264 | +0.03(+0.95%) |
Dec 15, 2009 | 2.948 | 2.965 | 2.940 | 2.945 | 47,958 | -0.02(-0.68%) |
Dec 14, 2009 | 2.965 | 2.973 | 2.963 | 2.965 | 242,608 | -0.01(-0.26%) |
Dec 11, 2009 | 2.991 | 2.991 | 2.935 | 2.973 | 106,861 | +0.00(+0.09%) |
Dec 10, 2009 | 2.965 | 2.980 | 2.965 | 2.970 | 174,843 | -0.02(-0.59%) |
Dec 09, 2009 | 2.970 | 2.988 | 2.963 | 2.988 | 160,872 | -0.04(-1.34%) |
Dec 08, 2009 | 3.052 | 3.057 | 3.029 | 3.029 | 122,947 | -0.05(-1.65%) |
Dec 07, 2009 | 3.062 | 3.087 | 3.059 | 3.079 | 71,832 | +0.00(+0.00%) |
Dec 04, 2009 | 3.067 | 3.089 | 3.067 | 3.079 | 127,863 | +0.03(+0.83%) |
Dec 03, 2009 | 3.069 | 3.069 | 3.052 | 3.054 | 136,764 | +0.01(+0.27%) |
Dec 02, 2009 | 3.049 | 3.071 | 3.044 | 3.046 | 150,933 | +0.01(+0.23%) |
Dec 01, 2009 | 3.016 | 3.062 | 3.016 | 3.039 | 84,999 | +0.03(+0.84%) |
Nov 30, 2009 | 3.006 | 3.029 | 2.991 | 3.014 | 128,467 | -0.02(-0.74%) |
Nov 27, 2009 | 2.983 | 3.054 | 2.975 | 3.036 | 77,794 | -0.03(-0.83%) |
Nov 25, 2009 | 3.044 | 3.064 | 3.044 | 3.062 | 90,432 | +0.03(+0.86%) |
Nov 24, 2009 | 3.026 | 3.038 | 3.019 | 3.036 | 101,006 | +0.03(+0.90%) |
Nov 23, 2009 | 3.006 | 3.029 | 2.991 | 3.008 | 214,405 | +0.04(+1.45%) |
Nov 20, 2009 | 2.958 | 2.996 | 2.943 | 2.965 | 51,304 | -0.03(-0.85%) |
Nov 19, 2009 | 2.986 | 3.014 | 2.965 | 2.991 | 130,053 | -0.01(-0.42%) |
Nov 18, 2009 | 3.031 | 3.031 | 2.998 | 3.003 | 120,536 | -0.02(-0.50%) |
Nov 17, 2009 | 3.019 | 3.029 | 3.001 | 3.019 | 204,008 | +0.01(+0.25%) |
Nov 16, 2009 | 3.029 | 3.045 | 2.965 | 3.011 | 215,376 | +0.00(+0.00%) |
Nov 13, 2009 | 3.011 | 3.019 | 3.003 | 3.011 | 77,143 | +0.00(+0.00%) |
Nov 12, 2009 | 3.011 | 3.039 | 3.008 | 3.011 | 59,313 | -0.04(-1.16%) |
Nov 11, 2009 | 3.069 | 3.069 | 3.036 | 3.046 | 66,782 | +0.01(+0.42%) |
Nov 10, 2009 | 3.001 | 3.036 | 2.996 | 3.034 | 87,666 | +0.02(+0.67%) |
Nov 09, 2009 | 2.991 | 3.022 | 2.991 | 3.014 | 98,986 | +0.07(+2.23%) |
Nov 06, 2009 | 2.951 | 2.970 | 2.925 | 2.948 | 65,220 | -0.00(-0.16%) |
Nov 05, 2009 | 2.943 | 2.978 | 2.920 | 2.953 | 58,346 | +0.02(+0.69%) |
Nov 04, 2009 | 2.945 | 2.970 | 2.932 | 2.932 | 129,074 | -0.02(-0.60%) |
Nov 03, 2009 | 2.930 | 2.970 | 2.915 | 2.950 | 85,409 | -0.02(-0.68%) |