Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.800 | 2.890 | 2.530 | 2.590 | 3,091,572 | -0.07(-2.63%) |
Jan 28, 2010 | 2.700 | 2.740 | 2.550 | 2.660 | 1,417,649 | -0.03(-1.12%) |
Jan 27, 2010 | 2.570 | 2.711 | 2.560 | 2.690 | 1,015,561 | +0.11(+4.26%) |
Jan 26, 2010 | 2.450 | 2.680 | 2.450 | 2.580 | 1,167,191 | +0.12(+4.88%) |
Jan 25, 2010 | 2.490 | 2.490 | 2.430 | 2.460 | 617,049 | -0.01(-0.40%) |
Jan 22, 2010 | 2.530 | 2.560 | 2.450 | 2.470 | 774,442 | -0.05(-1.98%) |
Jan 21, 2010 | 2.550 | 2.660 | 2.510 | 2.520 | 787,890 | -0.02(-0.79%) |
Jan 20, 2010 | 2.610 | 2.640 | 2.490 | 2.540 | 1,050,514 | -0.10(-3.79%) |
Jan 19, 2010 | 2.590 | 2.650 | 2.570 | 2.640 | 495,146 | +0.04(+1.54%) |
Jan 15, 2010 | 2.730 | 2.600 | 2.600 | 2.600 | 1,020,800 | -0.11(-4.06%) |
Jan 14, 2010 | 2.680 | 2.740 | 2.660 | 2.710 | 325,145 | +0.03(+1.12%) |
Jan 13, 2010 | 2.630 | 2.715 | 2.610 | 2.680 | 475,810 | +0.05(+1.90%) |
Jan 12, 2010 | 2.700 | 2.700 | 2.600 | 2.630 | 703,040 | -0.08(-2.95%) |
Jan 11, 2010 | 2.780 | 2.790 | 2.690 | 2.710 | 393,526 | -0.05(-1.81%) |
Jan 08, 2010 | 2.700 | 2.770 | 2.670 | 2.760 | 645,660 | +0.06(+2.22%) |
Jan 07, 2010 | 2.650 | 2.720 | 2.650 | 2.700 | 299,012 | +0.03(+1.12%) |
Jan 06, 2010 | 2.760 | 2.790 | 2.640 | 2.670 | 682,491 | -0.08(-2.91%) |
Jan 05, 2010 | 2.820 | 2.850 | 2.750 | 2.750 | 446,655 | -0.08(-2.83%) |
Jan 04, 2010 | 2.730 | 2.830 | 2.709 | 2.830 | 564,373 | +0.13(+4.81%) |
Dec 31, 2009 | 2.720 | 2.700 | 2.700 | 2.700 | 452,200 | -0.01(-0.37%) |
Dec 30, 2009 | 2.700 | 2.750 | 2.645 | 2.710 | 742,912 | +0.00(+0.00%) |
Dec 29, 2009 | 2.710 | 2.730 | 2.660 | 2.710 | 446,268 | +0.00(+0.00%) |
Dec 28, 2009 | 2.810 | 2.837 | 2.680 | 2.710 | 547,757 | -0.08(-2.87%) |
Dec 24, 2009 | 2.800 | 2.840 | 2.750 | 2.790 | 237,959 | -0.01(-0.36%) |
Dec 23, 2009 | 2.890 | 2.900 | 2.780 | 2.800 | 637,605 | -0.07(-2.44%) |
Dec 22, 2009 | 2.850 | 2.880 | 2.780 | 2.870 | 913,618 | +0.03(+1.06%) |
Dec 21, 2009 | 2.810 | 2.860 | 2.800 | 2.840 | 1,074,154 | +0.06(+2.16%) |
Dec 18, 2009 | 2.740 | 2.820 | 2.710 | 2.780 | 1,671,659 | +0.05(+1.83%) |
Dec 17, 2009 | 2.770 | 2.880 | 2.720 | 2.730 | 546,295 | -0.07(-2.50%) |
Dec 16, 2009 | 2.690 | 3.000 | 2.660 | 2.800 | 5,159,536 | +0.14(+5.26%) |
Dec 15, 2009 | 2.650 | 2.750 | 2.620 | 2.660 | 1,198,803 | +0.02(+0.76%) |
Dec 14, 2009 | 2.700 | 2.720 | 2.550 | 2.640 | 1,828,049 | +0.07(+2.72%) |
Dec 11, 2009 | 2.620 | 2.680 | 2.520 | 2.570 | 1,190,897 | -0.02(-0.77%) |
Dec 10, 2009 | 2.750 | 2.770 | 2.570 | 2.590 | 1,278,468 | -0.07(-2.63%) |
Dec 09, 2009 | 2.730 | 2.730 | 2.590 | 2.660 | 2,325,212 | -0.07(-2.56%) |
Dec 08, 2009 | 2.620 | 2.770 | 2.570 | 2.730 | 2,608,032 | +0.08(+3.02%) |
Dec 07, 2009 | 2.620 | 2.680 | 2.550 | 2.650 | 2,014,089 | +0.01(+0.38%) |
Dec 04, 2009 | 2.370 | 2.650 | 2.350 | 2.640 | 3,184,727 | +0.33(+14.29%) |
Dec 03, 2009 | 2.380 | 2.430 | 2.300 | 2.310 | 591,382 | -0.05(-2.12%) |
Dec 02, 2009 | 2.330 | 2.370 | 2.310 | 2.360 | 733,179 | +0.04(+1.72%) |
Dec 01, 2009 | 2.250 | 2.325 | 2.200 | 2.320 | 1,093,696 | +0.13(+5.94%) |
Nov 30, 2009 | 2.160 | 2.240 | 2.130 | 2.190 | 1,082,440 | +0.02(+0.92%) |
Nov 27, 2009 | 2.170 | 2.230 | 2.160 | 2.170 | 285,852 | -0.07(-3.13%) |
Nov 25, 2009 | 2.270 | 2.280 | 2.210 | 2.240 | 368,240 | -0.03(-1.32%) |
Nov 24, 2009 | 2.290 | 2.300 | 2.220 | 2.270 | 618,915 | -0.03(-1.30%) |
Nov 23, 2009 | 2.260 | 2.310 | 2.150 | 2.300 | 771,319 | +0.08(+3.60%) |
Nov 20, 2009 | 2.150 | 2.237 | 2.150 | 2.220 | 629,715 | +0.07(+3.26%) |
Nov 19, 2009 | 2.210 | 2.230 | 2.150 | 2.150 | 755,461 | -0.09(-4.02%) |
Nov 18, 2009 | 2.170 | 2.250 | 2.170 | 2.240 | 407,195 | +0.07(+3.23%) |
Nov 17, 2009 | 2.160 | 2.230 | 2.120 | 2.170 | 1,480,688 | -0.01(-0.46%) |
Nov 16, 2009 | 2.210 | 2.300 | 2.150 | 2.180 | 1,873,737 | -0.02(-0.91%) |
Nov 13, 2009 | 2.220 | 2.270 | 2.190 | 2.200 | 912,242 | +0.01(+0.46%) |
Nov 12, 2009 | 2.120 | 2.210 | 2.110 | 2.190 | 2,642,534 | +0.07(+3.30%) |
Nov 11, 2009 | 2.080 | 2.130 | 2.060 | 2.120 | 527,207 | +0.07(+3.41%) |
Nov 10, 2009 | 2.060 | 2.080 | 2.030 | 2.050 | 453,655 | -0.02(-0.97%) |
Nov 09, 2009 | 2.030 | 2.110 | 2.010 | 2.070 | 476,107 | +0.06(+2.99%) |
Nov 06, 2009 | 1.970 | 2.020 | 1.950 | 2.010 | 2,510,068 | +0.01(+0.50%) |
Nov 05, 2009 | 1.980 | 2.020 | 1.930 | 2.000 | 863,955 | +0.03(+1.52%) |
Nov 04, 2009 | 1.990 | 2.020 | 1.940 | 1.970 | 1,249,693 | -0.01(-0.51%) |
Nov 03, 2009 | 1.920 | 2.000 | 1.880 | 1.980 | 914,902 | +0.05(+2.59%) |