Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.490 | 2.540 | 2.460 | 2.470 | 367,636 | -0.01(-0.40%) |
Jan 28, 2010 | 2.560 | 2.560 | 2.460 | 2.480 | 334,180 | -0.07(-2.75%) |
Jan 27, 2010 | 2.520 | 2.570 | 2.500 | 2.550 | 285,777 | +0.01(+0.39%) |
Jan 26, 2010 | 2.500 | 2.570 | 2.500 | 2.540 | 308,996 | +0.04(+1.60%) |
Jan 25, 2010 | 2.520 | 2.520 | 2.500 | 2.500 | 228,475 | +0.00(+0.00%) |
Jan 22, 2010 | 2.500 | 2.530 | 2.400 | 2.500 | 626,322 | +0.00(+0.00%) |
Jan 21, 2010 | 2.670 | 2.710 | 2.380 | 2.500 | 1,081,114 | -0.17(-6.37%) |
Jan 20, 2010 | 2.690 | 2.720 | 2.650 | 2.670 | 267,994 | -0.04(-1.48%) |
Jan 19, 2010 | 2.700 | 2.760 | 2.670 | 2.710 | 294,946 | +0.03(+1.12%) |
Jan 15, 2010 | 2.780 | 2.680 | 2.680 | 2.680 | 669,500 | -0.06(-2.19%) |
Jan 14, 2010 | 2.760 | 2.830 | 2.670 | 2.740 | 126,099 | -0.03(-1.08%) |
Jan 13, 2010 | 2.790 | 2.850 | 2.670 | 2.770 | 267,282 | +0.00(+0.00%) |
Jan 12, 2010 | 2.740 | 2.800 | 2.690 | 2.770 | 405,693 | +0.00(+0.00%) |
Jan 11, 2010 | 2.800 | 2.830 | 2.700 | 2.770 | 475,134 | -0.05(-1.77%) |
Jan 08, 2010 | 2.750 | 2.840 | 2.730 | 2.820 | 274,619 | +0.07(+2.55%) |
Jan 07, 2010 | 2.680 | 2.760 | 2.650 | 2.750 | 495,849 | +0.07(+2.61%) |
Jan 06, 2010 | 2.790 | 2.860 | 2.670 | 2.680 | 408,246 | -0.12(-4.29%) |
Jan 05, 2010 | 2.890 | 2.910 | 2.780 | 2.800 | 287,674 | -0.10(-3.45%) |
Jan 04, 2010 | 2.910 | 2.930 | 2.810 | 2.900 | 275,376 | +0.03(+1.05%) |
Dec 31, 2009 | 2.860 | 2.870 | 2.870 | 2.870 | 439,200 | +0.02(+0.70%) |
Dec 30, 2009 | 2.900 | 2.920 | 2.790 | 2.850 | 462,883 | -0.06(-2.06%) |
Dec 29, 2009 | 2.940 | 2.940 | 2.850 | 2.910 | 159,686 | -0.01(-0.34%) |
Dec 28, 2009 | 2.880 | 3.000 | 2.831 | 2.920 | 796,267 | +0.05(+1.74%) |
Dec 24, 2009 | 2.840 | 2.920 | 2.790 | 2.870 | 177,615 | +0.05(+1.77%) |
Dec 23, 2009 | 2.770 | 2.850 | 2.740 | 2.820 | 294,107 | +0.07(+2.55%) |
Dec 22, 2009 | 2.630 | 2.800 | 2.630 | 2.750 | 429,308 | +0.12(+4.56%) |
Dec 21, 2009 | 2.570 | 2.680 | 2.510 | 2.630 | 449,918 | +0.07(+2.73%) |
Dec 18, 2009 | 2.450 | 2.580 | 2.430 | 2.560 | 1,110,755 | +0.14(+5.79%) |
Dec 17, 2009 | 2.380 | 2.440 | 2.360 | 2.420 | 229,402 | +0.03(+1.26%) |
Dec 16, 2009 | 2.420 | 2.430 | 2.370 | 2.390 | 164,155 | -0.01(-0.42%) |
Dec 15, 2009 | 2.400 | 2.490 | 2.400 | 2.400 | 300,731 | -0.01(-0.41%) |
Dec 14, 2009 | 2.420 | 2.430 | 2.393 | 2.410 | 154,384 | +0.02(+0.84%) |
Dec 11, 2009 | 2.410 | 2.410 | 2.350 | 2.390 | 81,289 | +0.00(+0.00%) |
Dec 10, 2009 | 2.490 | 2.500 | 2.360 | 2.390 | 184,508 | -0.09(-3.63%) |
Dec 09, 2009 | 2.440 | 2.500 | 2.350 | 2.480 | 264,772 | +0.05(+2.06%) |
Dec 08, 2009 | 2.410 | 2.550 | 2.320 | 2.430 | 1,011,358 | +0.00(+0.00%) |
Dec 07, 2009 | 2.400 | 2.480 | 2.380 | 2.430 | 356,763 | +0.02(+0.83%) |
Dec 04, 2009 | 2.380 | 2.410 | 2.310 | 2.410 | 242,176 | +0.06(+2.55%) |
Dec 03, 2009 | 2.330 | 2.400 | 2.310 | 2.350 | 352,411 | +0.03(+1.29%) |
Dec 02, 2009 | 2.290 | 2.350 | 2.220 | 2.320 | 519,803 | +0.04(+1.75%) |
Dec 01, 2009 | 2.210 | 2.310 | 2.170 | 2.280 | 459,717 | +0.10(+4.59%) |
Nov 30, 2009 | 2.180 | 2.190 | 2.100 | 2.180 | 485,764 | +0.05(+2.35%) |
Nov 27, 2009 | 2.110 | 2.220 | 2.110 | 2.130 | 234,630 | -0.09(-4.05%) |
Nov 25, 2009 | 2.330 | 2.330 | 2.200 | 2.220 | 401,614 | -0.08(-3.48%) |
Nov 24, 2009 | 2.300 | 2.320 | 2.260 | 2.300 | 427,127 | -0.01(-0.43%) |
Nov 23, 2009 | 2.280 | 2.380 | 2.280 | 2.310 | 479,446 | +0.07(+3.12%) |
Nov 20, 2009 | 2.200 | 2.290 | 2.200 | 2.240 | 523,885 | +0.01(+0.45%) |
Nov 19, 2009 | 2.300 | 2.310 | 2.210 | 2.230 | 570,475 | -0.10(-4.29%) |
Nov 18, 2009 | 2.290 | 2.370 | 2.240 | 2.330 | 359,673 | +0.03(+1.30%) |
Nov 17, 2009 | 2.280 | 2.340 | 2.150 | 2.300 | 345,767 | +0.01(+0.44%) |
Nov 16, 2009 | 2.310 | 2.380 | 2.280 | 2.290 | 403,384 | +0.00(+0.00%) |
Nov 13, 2009 | 2.150 | 2.445 | 2.090 | 2.290 | 785,542 | +0.20(+9.57%) |
Nov 12, 2009 | 2.060 | 2.190 | 2.060 | 2.090 | 1,011,869 | +0.05(+2.45%) |
Nov 11, 2009 | 2.070 | 2.070 | 2.040 | 2.040 | 521,781 | -0.01(-0.49%) |
Nov 10, 2009 | 2.060 | 2.090 | 2.040 | 2.050 | 235,734 | -0.03(-1.44%) |
Nov 09, 2009 | 2.120 | 2.120 | 2.070 | 2.080 | 403,370 | -0.02(-0.95%) |
Nov 06, 2009 | 2.150 | 2.150 | 2.090 | 2.100 | 188,002 | -0.09(-4.11%) |
Nov 05, 2009 | 2.110 | 2.200 | 2.080 | 2.190 | 511,874 | +0.11(+5.29%) |
Nov 04, 2009 | 2.110 | 2.150 | 2.050 | 2.080 | 435,719 | -0.02(-0.95%) |
Nov 03, 2009 | 2.000 | 2.100 | 1.970 | 2.100 | 429,615 | +0.08(+3.96%) |