Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.195 | 2.208 | 2.156 | 2.169 | 224,148 | -0.01(-0.43%) |
Jan 28, 2010 | 2.215 | 2.215 | 2.173 | 2.178 | 101,626 | -0.02(-1.10%) |
Jan 27, 2010 | 2.197 | 2.204 | 2.176 | 2.202 | 184,424 | -0.01(-0.59%) |
Jan 26, 2010 | 2.234 | 2.241 | 2.213 | 2.215 | 183,812 | -0.04(-1.65%) |
Jan 25, 2010 | 2.227 | 2.253 | 2.227 | 2.253 | 160,408 | +0.03(+1.43%) |
Jan 22, 2010 | 2.254 | 2.256 | 2.221 | 2.221 | 137,213 | -0.05(-2.19%) |
Jan 21, 2010 | 2.316 | 2.316 | 2.251 | 2.271 | 118,842 | -0.05(-2.26%) |
Jan 20, 2010 | 2.348 | 2.348 | 2.295 | 2.323 | 198,885 | -0.06(-2.58%) |
Jan 19, 2010 | 2.338 | 2.385 | 2.327 | 2.385 | 203,972 | -0.02(-0.70%) |
Jan 15, 2010 | 2.361 | 2.401 | 2.401 | 2.401 | 391,055 | +0.01(+0.62%) |
Jan 14, 2010 | 2.370 | 2.388 | 2.370 | 2.387 | 118,450 | +0.02(+0.79%) |
Jan 13, 2010 | 2.357 | 2.369 | 2.353 | 2.368 | 100,874 | +0.02(+0.95%) |
Jan 12, 2010 | 2.349 | 2.349 | 2.338 | 2.346 | 96,641 | -0.03(-1.18%) |
Jan 11, 2010 | 2.364 | 2.375 | 2.357 | 2.374 | 108,458 | +0.02(+1.03%) |
Jan 08, 2010 | 2.346 | 2.353 | 2.346 | 2.349 | 112,353 | +0.00(+0.08%) |
Jan 07, 2010 | 2.325 | 2.357 | 2.325 | 2.348 | 114,872 | +0.00(+0.20%) |
Jan 06, 2010 | 2.327 | 2.346 | 2.327 | 2.343 | 107,384 | +0.03(+1.41%) |
Jan 05, 2010 | 2.308 | 2.316 | 2.307 | 2.310 | 207,066 | +0.02(+0.73%) |
Jan 04, 2010 | 2.258 | 2.303 | 2.258 | 2.294 | 151,136 | +0.06(+2.75%) |
Dec 31, 2009 | 2.238 | 2.232 | 2.232 | 2.232 | 69,294 | -0.00(-0.08%) |
Dec 30, 2009 | 2.234 | 2.235 | 2.219 | 2.234 | 70,357 | -0.01(-0.33%) |
Dec 29, 2009 | 2.273 | 2.273 | 2.236 | 2.241 | 138,808 | -0.02(-0.82%) |
Dec 28, 2009 | 2.282 | 2.284 | 2.260 | 2.260 | 137,814 | -0.02(-1.06%) |
Dec 24, 2009 | 2.295 | 2.295 | 2.284 | 2.284 | 8,863 | +0.00(+0.00%) |
Dec 23, 2009 | 2.273 | 2.284 | 2.269 | 2.284 | 56,445 | +0.01(+0.57%) |
Dec 22, 2009 | 2.273 | 2.275 | 2.269 | 2.271 | 106,202 | +0.00(+0.08%) |
Dec 21, 2009 | 2.260 | 2.269 | 2.260 | 2.269 | 195,968 | +0.01(+0.49%) |
Dec 18, 2009 | 2.264 | 2.264 | 2.249 | 2.258 | 117,182 | +0.00(+0.21%) |
Dec 17, 2009 | 2.260 | 2.261 | 2.247 | 2.253 | 83,679 | -0.04(-1.67%) |
Dec 16, 2009 | 2.295 | 2.310 | 2.292 | 2.292 | 156,997 | +0.01(+0.49%) |
Dec 15, 2009 | 2.260 | 2.284 | 2.249 | 2.280 | 48,001 | -0.00(-0.16%) |
Dec 14, 2009 | 2.292 | 2.299 | 2.284 | 2.284 | 192,734 | +0.01(+0.57%) |
Dec 11, 2009 | 2.294 | 2.307 | 2.271 | 2.271 | 166,837 | -0.02(-0.81%) |
Dec 10, 2009 | 2.294 | 2.299 | 2.285 | 2.290 | 109,731 | +0.01(+0.57%) |
Dec 09, 2009 | 2.290 | 2.290 | 2.266 | 2.277 | 409,255 | -0.03(-1.21%) |
Dec 08, 2009 | 2.305 | 2.308 | 2.301 | 2.305 | 92,531 | -0.04(-1.67%) |
Dec 07, 2009 | 2.329 | 2.348 | 2.329 | 2.344 | 164,372 | +0.00(+0.08%) |
Dec 04, 2009 | 2.359 | 2.366 | 2.338 | 2.342 | 369,042 | -0.01(-0.24%) |
Dec 03, 2009 | 2.355 | 2.358 | 2.348 | 2.348 | 208,505 | -0.00(-0.08%) |
Dec 02, 2009 | 2.344 | 2.349 | 2.336 | 2.349 | 187,653 | +0.01(+0.48%) |
Dec 01, 2009 | 2.320 | 2.338 | 2.318 | 2.338 | 340,857 | +0.05(+2.20%) |
Nov 30, 2009 | 2.292 | 2.292 | 2.279 | 2.288 | 230,277 | -0.03(-1.36%) |
Nov 27, 2009 | 2.253 | 2.320 | 2.253 | 2.320 | 242,089 | -0.03(-1.19%) |
Nov 25, 2009 | 2.334 | 2.353 | 2.330 | 2.348 | 167,912 | +0.04(+1.53%) |
Nov 24, 2009 | 2.307 | 2.316 | 2.301 | 2.312 | 50,541 | +0.01(+0.65%) |
Nov 23, 2009 | 2.310 | 2.310 | 2.288 | 2.297 | 424,634 | +0.04(+1.73%) |
Nov 20, 2009 | 2.288 | 2.288 | 2.245 | 2.258 | 128,452 | -0.05(-2.26%) |
Nov 19, 2009 | 2.329 | 2.329 | 2.301 | 2.310 | 76,707 | -0.02(-0.96%) |
Nov 18, 2009 | 2.357 | 2.374 | 2.327 | 2.333 | 138,550 | -0.02(-0.95%) |
Nov 17, 2009 | 2.342 | 2.355 | 2.333 | 2.355 | 161,417 | -0.01(-0.24%) |
Nov 16, 2009 | 2.349 | 2.366 | 2.349 | 2.361 | 181,534 | +0.02(+0.88%) |
Nov 13, 2009 | 2.316 | 2.341 | 2.316 | 2.340 | 181,191 | +0.03(+1.21%) |
Nov 12, 2009 | 2.325 | 2.341 | 2.312 | 2.312 | 78,211 | -0.01(-0.40%) |
Nov 11, 2009 | 2.359 | 2.359 | 2.321 | 2.321 | 110,972 | +0.02(+0.73%) |
Nov 10, 2009 | 2.297 | 2.321 | 2.284 | 2.305 | 98,301 | -0.02(-0.88%) |
Nov 09, 2009 | 2.271 | 2.325 | 2.271 | 2.325 | 126,233 | +0.09(+4.26%) |
Nov 06, 2009 | 2.212 | 2.234 | 2.212 | 2.230 | 113,239 | +0.01(+0.50%) |
Nov 05, 2009 | 2.186 | 2.221 | 2.184 | 2.219 | 151,072 | +0.08(+3.74%) |
Nov 04, 2009 | 2.130 | 2.158 | 2.126 | 2.139 | 211,739 | +0.03(+1.32%) |
Nov 03, 2009 | 2.092 | 2.122 | 2.092 | 2.111 | 122,924 | -0.01(-0.53%) |