Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.523 | 2.577 | 2.487 | 2.506 | 5,716,280 | -0.01(-0.29%) |
Jan 28, 2010 | 2.582 | 2.591 | 2.460 | 2.514 | 6,540,171 | -0.06(-2.27%) |
Jan 27, 2010 | 2.518 | 2.584 | 2.428 | 2.572 | 6,631,052 | +0.05(+2.13%) |
Jan 26, 2010 | 2.616 | 2.628 | 2.509 | 2.518 | 11,213,289 | -0.09(-3.63%) |
Jan 25, 2010 | 2.604 | 2.635 | 2.560 | 2.613 | 7,365,916 | +0.00(+0.19%) |
Jan 22, 2010 | 2.691 | 2.711 | 2.594 | 2.608 | 11,132,818 | -0.09(-3.34%) |
Jan 21, 2010 | 2.774 | 2.774 | 2.660 | 2.699 | 11,124,903 | -0.06(-2.03%) |
Jan 20, 2010 | 2.754 | 2.762 | 2.703 | 2.754 | 6,580,471 | -0.01(-0.35%) |
Jan 19, 2010 | 2.706 | 2.771 | 2.701 | 2.764 | 6,193,496 | +0.06(+2.34%) |
Jan 15, 2010 | 2.737 | 2.701 | 2.701 | 2.701 | 5,804,503 | -0.04(-1.33%) |
Jan 14, 2010 | 2.689 | 2.747 | 2.677 | 2.737 | 4,760,288 | +0.02(+0.72%) |
Jan 13, 2010 | 2.674 | 2.725 | 2.628 | 2.718 | 4,411,015 | +0.05(+1.82%) |
Jan 12, 2010 | 2.684 | 2.708 | 2.630 | 2.669 | 8,328,483 | -0.04(-1.35%) |
Jan 11, 2010 | 2.686 | 2.720 | 2.647 | 2.706 | 7,909,136 | +0.05(+1.92%) |
Jan 08, 2010 | 2.599 | 2.657 | 2.591 | 2.655 | 5,000,572 | +0.04(+1.58%) |
Jan 07, 2010 | 2.574 | 2.626 | 2.543 | 2.613 | 7,723,987 | +0.02(+0.85%) |
Jan 06, 2010 | 2.555 | 2.616 | 2.538 | 2.591 | 13,289,525 | +0.04(+1.62%) |
Jan 05, 2010 | 2.424 | 2.562 | 2.402 | 2.550 | 16,413,485 | +0.14(+5.64%) |
Jan 04, 2010 | 2.321 | 2.419 | 2.321 | 2.414 | 12,239,027 | +0.09(+3.98%) |
Dec 31, 2009 | 2.370 | 2.321 | 2.321 | 2.321 | 7,548,648 | -0.05(-2.15%) |
Dec 30, 2009 | 2.353 | 2.372 | 2.324 | 2.372 | 5,884,296 | +0.03(+1.14%) |
Dec 29, 2009 | 2.324 | 2.355 | 2.316 | 2.346 | 2,897,406 | +0.02(+0.94%) |
Dec 28, 2009 | 2.358 | 2.358 | 2.312 | 2.324 | 3,923,279 | -0.02(-1.04%) |
Dec 24, 2009 | 2.329 | 2.355 | 2.329 | 2.348 | 1,876,793 | +0.02(+0.94%) |
Dec 23, 2009 | 2.341 | 2.358 | 2.314 | 2.326 | 4,619,507 | -0.01(-0.62%) |
Dec 22, 2009 | 2.299 | 2.368 | 2.299 | 2.341 | 5,975,876 | +0.05(+2.12%) |
Dec 21, 2009 | 2.290 | 2.370 | 2.282 | 2.292 | 8,268,141 | +0.00(+0.21%) |
Dec 18, 2009 | 2.329 | 2.336 | 2.285 | 2.287 | 13,614,111 | -0.03(-1.16%) |
Dec 17, 2009 | 2.334 | 2.360 | 2.302 | 2.314 | 6,069,203 | -0.06(-2.36%) |
Dec 16, 2009 | 2.336 | 2.375 | 2.307 | 2.370 | 9,955,446 | +0.06(+2.53%) |
Dec 15, 2009 | 2.358 | 2.363 | 2.312 | 2.312 | 9,559,281 | -0.12(-4.90%) |
Dec 14, 2009 | 2.421 | 2.436 | 2.392 | 2.431 | 10,136,321 | +0.02(+0.91%) |
Dec 11, 2009 | 2.402 | 2.409 | 2.385 | 2.409 | 11,362,224 | +0.01(+0.30%) |
Dec 10, 2009 | 2.341 | 2.416 | 2.341 | 2.402 | 63,779,548 | +0.01(+0.51%) |
Dec 09, 2009 | 2.411 | 2.424 | 2.326 | 2.389 | 10,619,696 | -0.07(-2.77%) |
Dec 08, 2009 | 2.436 | 2.501 | 2.428 | 2.458 | 6,094,403 | +0.01(+0.30%) |
Dec 07, 2009 | 2.465 | 2.548 | 2.441 | 2.450 | 8,668,127 | -0.01(-0.49%) |
Dec 04, 2009 | 2.407 | 2.462 | 2.355 | 2.462 | 9,975,645 | +0.12(+5.20%) |
Dec 03, 2009 | 2.365 | 2.404 | 2.329 | 2.341 | 6,008,396 | -0.02(-0.72%) |
Dec 02, 2009 | 2.336 | 2.365 | 2.316 | 2.358 | 4,383,908 | +0.03(+1.15%) |
Dec 01, 2009 | 2.353 | 2.370 | 2.309 | 2.331 | 5,851,357 | -0.01(-0.42%) |
Nov 30, 2009 | 2.290 | 2.341 | 2.265 | 2.341 | 5,193,320 | +0.06(+2.67%) |
Nov 27, 2009 | 2.278 | 2.343 | 2.275 | 2.280 | 3,094,288 | -0.06(-2.50%) |
Nov 25, 2009 | 2.365 | 2.365 | 2.331 | 2.338 | 2,322,286 | -0.02(-0.72%) |
Nov 24, 2009 | 2.309 | 2.355 | 2.290 | 2.355 | 3,828,395 | +0.05(+2.33%) |
Nov 23, 2009 | 2.314 | 2.346 | 2.290 | 2.302 | 4,602,144 | +0.03(+1.39%) |
Nov 20, 2009 | 2.304 | 2.316 | 2.256 | 2.270 | 5,042,302 | -0.05(-2.00%) |
Nov 19, 2009 | 2.334 | 2.347 | 2.292 | 2.316 | 4,848,157 | -0.04(-1.75%) |
Nov 18, 2009 | 2.336 | 2.363 | 2.299 | 2.358 | 4,885,082 | +0.02(+0.94%) |
Nov 17, 2009 | 2.280 | 2.351 | 2.280 | 2.336 | 4,573,425 | +0.04(+1.69%) |
Nov 16, 2009 | 2.258 | 2.334 | 2.251 | 2.297 | 6,891,848 | +0.06(+2.61%) |
Nov 13, 2009 | 2.222 | 2.258 | 2.192 | 2.239 | 3,555,167 | +0.03(+1.32%) |
Nov 12, 2009 | 2.246 | 2.275 | 2.197 | 2.209 | 3,779,005 | -0.04(-1.73%) |
Nov 11, 2009 | 2.226 | 2.253 | 2.202 | 2.248 | 4,522,050 | +0.05(+2.33%) |
Nov 10, 2009 | 2.192 | 2.226 | 2.190 | 2.197 | 5,848,862 | -0.02(-0.77%) |
Nov 09, 2009 | 2.251 | 2.263 | 2.202 | 2.214 | 7,801,487 | +0.01(+0.55%) |
Nov 06, 2009 | 2.268 | 2.273 | 2.183 | 2.202 | 12,241,793 | -0.07(-2.90%) |
Nov 05, 2009 | 2.190 | 2.290 | 2.188 | 2.268 | 6,962,872 | +0.11(+5.19%) |
Nov 04, 2009 | 2.170 | 2.212 | 2.151 | 2.156 | 7,166,416 | +0.01(+0.57%) |
Nov 03, 2009 | 2.168 | 2.173 | 2.115 | 2.144 | 8,834,656 | -0.04(-1.78%) |