Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.760 | 2.990 | 2.750 | 2.990 | 2,250 | +0.10(+3.46%) |
Feb 25, 2010 | 2.900 | 2.920 | 2.885 | 2.890 | 3,585 | +0.01(+0.35%) |
Feb 24, 2010 | 2.810 | 2.900 | 2.665 | 2.880 | 2,575 | -0.10(-3.40%) |
Feb 23, 2010 | 2.870 | 2.982 | 2.850 | 2.982 | 800 | +0.05(+1.76%) |
Feb 22, 2010 | 2.900 | 3.000 | 2.870 | 2.930 | 500 | -0.01(-0.34%) |
Feb 19, 2010 | 2.730 | 2.990 | 2.730 | 2.940 | 480 | -0.05(-1.67%) |
Feb 18, 2010 | 2.915 | 2.990 | 2.910 | 2.990 | 500 | +0.02(+0.55%) |
Feb 17, 2010 | 3.000 | 3.000 | 2.974 | 2.974 | 425 | -0.07(-2.18%) |
Feb 16, 2010 | 3.033 | 3.040 | 2.980 | 3.040 | 850 | -0.16(-5.00%) |
Feb 11, 2010 | 3.200 | 3.200 | 3.200 | 3.200 | 100 | +0.05(+1.58%) |
Feb 10, 2010 | 3.150 | 3.150 | 3.150 | 3.150 | 3,000 | +0.05(+1.61%) |
Feb 09, 2010 | 3.200 | 3.200 | 3.040 | 3.100 | 1,407 | -0.15(-4.62%) |
Feb 08, 2010 | 3.110 | 3.250 | 3.100 | 3.250 | 12,482 | +0.22(+7.26%) |
Feb 05, 2010 | 2.800 | 3.110 | 2.800 | 3.030 | 12,132 | +0.25(+9.00%) |
Feb 04, 2010 | 2.640 | 2.780 | 2.640 | 2.780 | 3,962 | +0.18(+6.84%) |
Feb 03, 2010 | 2.600 | 2.602 | 2.600 | 2.602 | 420 | +0.02(+0.86%) |
Feb 02, 2010 | 2.610 | 2.620 | 2.510 | 2.580 | 2,480 | -0.05(-1.90%) |
Feb 01, 2010 | 2.560 | 2.630 | 2.560 | 2.630 | 380 | +0.06(+2.33%) |
Jan 29, 2010 | 2.580 | 2.580 | 2.525 | 2.570 | 1,000 | -0.01(-0.39%) |
Jan 28, 2010 | 2.720 | 2.720 | 2.500 | 2.580 | 3,797 | -0.13(-4.79%) |
Jan 27, 2010 | 2.640 | 2.800 | 2.640 | 2.710 | 5,940 | -0.20(-6.87%) |
Jan 26, 2010 | 2.730 | 3.000 | 2.730 | 2.910 | 3,773 | -0.03(-1.07%) |
Jan 25, 2010 | 2.960 | 2.970 | 2.940 | 2.942 | 1,600 | -0.16(-5.11%) |
Jan 22, 2010 | 3.060 | 3.160 | 2.980 | 3.100 | 4,023 | -0.07(-2.21%) |
Jan 21, 2010 | 3.170 | 3.170 | 2.990 | 3.170 | 2,500 | +0.17(+5.67%) |
Jan 20, 2010 | 3.100 | 3.100 | 2.880 | 3.000 | 969 | +0.04(+1.35%) |
Jan 19, 2010 | 2.960 | 2.960 | 2.960 | 2.960 | 515 | -0.03(-1.00%) |
Jan 15, 2010 | 2.570 | 2.990 | 2.990 | 2.990 | 5,100 | +0.13(+4.55%) |
Jan 14, 2010 | 2.800 | 2.860 | 2.710 | 2.860 | 4,730 | -0.01(-0.34%) |
Jan 13, 2010 | 2.830 | 2.870 | 2.720 | 2.870 | 300 | +0.09(+3.24%) |
Jan 12, 2010 | 2.810 | 2.810 | 2.750 | 2.780 | 3,784 | -0.03(-1.07%) |
Jan 11, 2010 | 3.020 | 3.020 | 2.810 | 2.810 | 5,541 | -0.23(-7.72%) |
Jan 08, 2010 | 3.040 | 3.045 | 3.040 | 3.045 | 300 | +0.02(+0.83%) |
Jan 07, 2010 | 3.100 | 3.150 | 3.010 | 3.020 | 2,796 | -0.09(-2.91%) |
Jan 06, 2010 | 3.130 | 3.150 | 2.920 | 3.110 | 1,901 | -0.04(-1.26%) |
Jan 05, 2010 | 3.030 | 3.150 | 2.850 | 3.150 | 3,361 | +0.10(+3.28%) |
Jan 04, 2010 | 3.110 | 3.150 | 3.000 | 3.050 | 6,812 | -0.05(-1.61%) |
Dec 31, 2009 | 3.050 | 3.100 | 3.100 | 3.100 | 1,500 | +0.10(+3.33%) |
Dec 30, 2009 | 3.010 | 3.020 | 2.920 | 3.000 | 4,070 | -0.07(-2.28%) |
Dec 29, 2009 | 3.060 | 3.100 | 3.020 | 3.070 | 8,021 | -0.03(-0.82%) |
Dec 28, 2009 | 3.050 | 3.095 | 3.010 | 3.095 | 5,794 | -0.00(-0.03%) |
Dec 24, 2009 | 2.990 | 3.096 | 2.990 | 3.096 | 500 | -0.04(-1.39%) |
Dec 23, 2009 | 3.130 | 3.300 | 3.130 | 3.140 | 1,610 | -0.11(-3.38%) |
Dec 22, 2009 | 3.130 | 3.250 | 3.120 | 3.250 | 900 | +0.00(+0.00%) |
Dec 21, 2009 | 3.250 | 3.250 | 3.100 | 3.250 | 1,250 | -0.01(-0.31%) |
Dec 18, 2009 | 2.830 | 3.260 | 2.830 | 3.260 | 6,029 | -0.02(-0.46%) |
Dec 17, 2009 | 3.030 | 3.300 | 3.030 | 3.275 | 4,000 | +0.09(+2.99%) |
Dec 16, 2009 | 3.040 | 3.185 | 2.830 | 3.180 | 2,499 | +0.04(+1.15%) |
Dec 15, 2009 | 3.000 | 3.144 | 2.980 | 3.144 | 1,642 | +0.05(+1.58%) |
Dec 14, 2009 | 3.060 | 3.100 | 3.050 | 3.095 | 2,932 | -0.12(-3.88%) |
Dec 11, 2009 | 3.120 | 3.220 | 3.120 | 3.220 | 201 | +0.01(+0.16%) |
Dec 10, 2009 | 2.950 | 3.220 | 2.510 | 3.215 | 10,772 | +0.00(+0.16%) |
Dec 09, 2009 | 3.010 | 3.220 | 3.010 | 3.210 | 1,084 | -0.01(-0.31%) |
Dec 08, 2009 | 3.160 | 3.445 | 3.160 | 3.220 | 10,800 | +0.04(+1.10%) |
Dec 07, 2009 | 3.030 | 3.220 | 3.000 | 3.185 | 9,858 | -0.06(-1.85%) |
Dec 04, 2009 | 3.180 | 3.400 | 3.180 | 3.245 | 2,700 | +0.04(+1.25%) |
Dec 03, 2009 | 3.280 | 3.280 | 3.005 | 3.205 | 11,600 | -0.07(-2.14%) |
Dec 02, 2009 | 2.690 | 3.394 | 2.550 | 3.275 | 32,039 | +0.44(+15.32%) |