Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.510 | 2.570 | 2.450 | 2.510 | 20,553 | -0.09(-3.46%) |
Jan 28, 2010 | 2.530 | 2.600 | 2.500 | 2.600 | 16,238 | +0.03(+1.17%) |
Jan 27, 2010 | 2.590 | 2.590 | 2.510 | 2.570 | 12,276 | -0.06(-2.28%) |
Jan 26, 2010 | 2.470 | 2.670 | 2.430 | 2.630 | 37,569 | +0.03(+1.15%) |
Jan 25, 2010 | 2.310 | 2.655 | 2.260 | 2.600 | 89,204 | +0.26(+11.11%) |
Jan 22, 2010 | 2.350 | 2.390 | 2.230 | 2.340 | 36,622 | -0.01(-0.43%) |
Jan 21, 2010 | 2.390 | 2.413 | 2.350 | 2.350 | 23,132 | -0.04(-1.67%) |
Jan 20, 2010 | 2.440 | 2.480 | 2.370 | 2.390 | 30,075 | -0.11(-4.40%) |
Jan 19, 2010 | 2.510 | 2.580 | 2.460 | 2.500 | 26,098 | -0.04(-1.57%) |
Jan 15, 2010 | 2.500 | 2.540 | 2.540 | 2.540 | 38,900 | +0.03(+1.20%) |
Jan 14, 2010 | 2.508 | 2.510 | 2.500 | 2.510 | 15,060 | +0.01(+0.40%) |
Jan 13, 2010 | 2.500 | 2.540 | 2.490 | 2.500 | 45,395 | -0.04(-1.57%) |
Jan 12, 2010 | 2.550 | 2.550 | 2.500 | 2.540 | 14,256 | -0.03(-1.17%) |
Jan 11, 2010 | 2.550 | 2.601 | 2.550 | 2.570 | 19,023 | +0.03(+1.18%) |
Jan 08, 2010 | 2.480 | 2.540 | 2.480 | 2.540 | 10,430 | +0.05(+2.01%) |
Jan 07, 2010 | 2.560 | 2.560 | 2.490 | 2.490 | 15,785 | -0.04(-1.58%) |
Jan 06, 2010 | 2.530 | 2.570 | 2.500 | 2.530 | 6,030 | +0.03(+1.20%) |
Jan 05, 2010 | 2.600 | 2.600 | 2.500 | 2.500 | 36,736 | -0.10(-3.85%) |
Jan 04, 2010 | 2.640 | 2.640 | 2.550 | 2.600 | 29,828 | -0.09(-3.35%) |
Dec 31, 2009 | 2.580 | 2.690 | 2.690 | 2.690 | 15,700 | +0.12(+4.67%) |
Dec 30, 2009 | 2.550 | 2.570 | 2.500 | 2.570 | 24,160 | +0.05(+1.98%) |
Dec 29, 2009 | 2.630 | 2.630 | 2.510 | 2.520 | 39,383 | -0.13(-4.97%) |
Dec 28, 2009 | 2.600 | 2.652 | 2.440 | 2.652 | 74,233 | -0.04(-1.42%) |
Dec 24, 2009 | 2.680 | 2.700 | 2.580 | 2.690 | 20,700 | +0.02(+0.75%) |
Dec 23, 2009 | 2.410 | 2.670 | 2.380 | 2.670 | 56,677 | +0.22(+8.98%) |
Dec 22, 2009 | 2.360 | 2.460 | 2.350 | 2.450 | 61,300 | +0.11(+4.70%) |
Dec 21, 2009 | 2.420 | 2.420 | 2.340 | 2.340 | 66,132 | -0.02(-0.85%) |
Dec 18, 2009 | 2.355 | 2.400 | 2.340 | 2.360 | 38,073 | +0.02(+0.85%) |
Dec 17, 2009 | 2.450 | 2.450 | 2.340 | 2.340 | 36,809 | -0.10(-4.10%) |
Dec 16, 2009 | 2.300 | 2.440 | 2.280 | 2.440 | 118,510 | +0.25(+11.42%) |
Dec 15, 2009 | 2.250 | 2.420 | 2.190 | 2.190 | 82,434 | -0.02(-0.90%) |
Dec 14, 2009 | 2.330 | 2.340 | 2.110 | 2.210 | 155,406 | +0.01(+0.45%) |
Dec 11, 2009 | 2.490 | 2.500 | 2.200 | 2.200 | 190,127 | -0.09(-3.93%) |
Dec 10, 2009 | 2.304 | 2.310 | 2.220 | 2.290 | 11,905 | +0.01(+0.44%) |
Dec 09, 2009 | 2.350 | 2.360 | 2.210 | 2.280 | 63,334 | +0.00(+0.22%) |
Dec 08, 2009 | 2.310 | 2.310 | 2.250 | 2.275 | 8,023 | -0.02(-1.09%) |
Dec 07, 2009 | 2.320 | 2.376 | 2.290 | 2.300 | 12,368 | +0.03(+1.32%) |
Dec 04, 2009 | 2.230 | 2.390 | 2.220 | 2.270 | 51,295 | +0.06(+2.71%) |
Dec 03, 2009 | 2.500 | 2.512 | 2.200 | 2.210 | 81,496 | -0.29(-11.60%) |
Dec 02, 2009 | 2.500 | 2.520 | 2.470 | 2.500 | 9,232 | +0.00(+0.00%) |
Dec 01, 2009 | 2.620 | 2.620 | 2.470 | 2.500 | 261,710 | -0.05(-1.96%) |
Nov 30, 2009 | 2.520 | 2.670 | 2.520 | 2.550 | 41,328 | +0.03(+1.19%) |
Nov 27, 2009 | 2.650 | 2.658 | 2.520 | 2.520 | 8,890 | -0.13(-4.91%) |
Nov 25, 2009 | 2.670 | 2.700 | 2.650 | 2.650 | 5,307 | -0.05(-1.85%) |
Nov 24, 2009 | 2.790 | 2.790 | 2.610 | 2.700 | 15,885 | -0.09(-3.23%) |
Nov 23, 2009 | 2.830 | 2.837 | 2.580 | 2.790 | 16,110 | +0.04(+1.45%) |
Nov 20, 2009 | 2.700 | 2.750 | 2.570 | 2.750 | 21,515 | +0.05(+1.85%) |
Nov 19, 2009 | 2.810 | 2.810 | 2.700 | 2.700 | 29,200 | -0.10(-3.57%) |
Nov 18, 2009 | 2.750 | 2.824 | 2.750 | 2.800 | 17,887 | +0.00(+0.00%) |
Nov 17, 2009 | 2.775 | 2.850 | 2.775 | 2.800 | 3,394 | -0.02(-0.71%) |
Nov 16, 2009 | 2.840 | 2.840 | 2.810 | 2.820 | 4,390 | -0.03(-1.05%) |
Nov 13, 2009 | 2.879 | 2.900 | 2.841 | 2.850 | 9,788 | -0.06(-2.06%) |
Nov 12, 2009 | 2.830 | 2.920 | 2.830 | 2.910 | 16,902 | +0.02(+0.69%) |
Nov 11, 2009 | 2.850 | 2.900 | 2.800 | 2.890 | 4,290 | +0.04(+1.40%) |
Nov 10, 2009 | 2.850 | 2.910 | 2.770 | 2.850 | 14,204 | +0.00(+0.00%) |
Nov 09, 2009 | 2.900 | 2.900 | 2.810 | 2.850 | 16,157 | -0.07(-2.40%) |
Nov 06, 2009 | 2.940 | 2.950 | 2.884 | 2.920 | 5,325 | +0.00(+0.07%) |
Nov 05, 2009 | 2.880 | 2.918 | 2.840 | 2.918 | 10,650 | +0.02(+0.62%) |
Nov 04, 2009 | 2.930 | 2.950 | 2.860 | 2.900 | 6,950 | -0.08(-2.68%) |
Nov 03, 2009 | 2.790 | 2.980 | 2.740 | 2.980 | 9,949 | +0.17(+6.05%) |