Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.704 | 2.704 | 2.649 | 2.662 | 715,577 | -0.03(-1.02%) |
Feb 25, 2010 | 2.671 | 2.697 | 2.660 | 2.689 | 517,330 | -0.00(-0.06%) |
Feb 24, 2010 | 2.715 | 2.738 | 2.688 | 2.691 | 564,702 | -0.00(-0.15%) |
Feb 23, 2010 | 2.708 | 2.725 | 2.687 | 2.695 | 793,313 | -0.03(-0.99%) |
Feb 22, 2010 | 2.716 | 2.722 | 2.696 | 2.722 | 554,067 | +0.02(+0.59%) |
Feb 19, 2010 | 2.690 | 2.708 | 2.668 | 2.706 | 649,182 | +0.01(+0.24%) |
Feb 18, 2010 | 2.706 | 2.711 | 2.685 | 2.700 | 670,800 | +0.01(+0.24%) |
Feb 17, 2010 | 2.714 | 2.714 | 2.680 | 2.693 | 1,061,608 | -0.00(-0.12%) |
Feb 16, 2010 | 2.653 | 2.701 | 2.653 | 2.696 | 406,029 | +0.05(+1.74%) |
Feb 12, 2010 | 2.650 | 2.650 | 2.650 | 2.650 | 836,812 | -0.01(-0.42%) |
Feb 11, 2010 | 2.657 | 2.666 | 2.638 | 2.661 | 622,262 | +0.01(+0.54%) |
Feb 10, 2010 | 2.646 | 2.663 | 2.618 | 2.647 | 1,189,944 | +0.00(+0.12%) |
Feb 09, 2010 | 2.653 | 2.660 | 2.603 | 2.644 | 521,518 | +0.01(+0.54%) |
Feb 08, 2010 | 2.575 | 2.653 | 2.575 | 2.630 | 761,593 | +0.07(+2.67%) |
Feb 05, 2010 | 2.547 | 2.569 | 2.523 | 2.561 | 683,830 | +0.01(+0.37%) |
Feb 04, 2010 | 2.574 | 2.577 | 2.539 | 2.552 | 429,073 | -0.04(-1.41%) |
Feb 03, 2010 | 2.601 | 2.601 | 2.563 | 2.588 | 1,092,052 | -0.00(-0.18%) |
Feb 02, 2010 | 2.596 | 2.599 | 2.570 | 2.593 | 494,064 | +0.03(+0.99%) |
Feb 01, 2010 | 2.563 | 2.577 | 2.555 | 2.567 | 692,374 | +0.02(+0.94%) |
Jan 29, 2010 | 2.580 | 2.580 | 2.540 | 2.544 | 442,869 | -0.03(-1.11%) |
Jan 28, 2010 | 2.564 | 2.574 | 2.547 | 2.572 | 561,556 | -0.00(-0.06%) |
Jan 27, 2010 | 2.580 | 2.580 | 2.531 | 2.574 | 696,382 | -0.00(-0.12%) |
Jan 26, 2010 | 2.563 | 2.599 | 2.563 | 2.577 | 315,902 | +0.00(+0.19%) |
Jan 25, 2010 | 2.620 | 2.631 | 2.566 | 2.572 | 643,547 | -0.02(-0.86%) |
Jan 22, 2010 | 2.644 | 2.661 | 2.579 | 2.595 | 666,760 | -0.04(-1.45%) |
Jan 21, 2010 | 2.701 | 2.701 | 2.628 | 2.633 | 775,012 | -0.05(-1.96%) |
Jan 20, 2010 | 2.719 | 2.735 | 2.676 | 2.685 | 739,052 | -0.03(-1.06%) |
Jan 19, 2010 | 2.660 | 2.749 | 2.660 | 2.714 | 1,001,266 | +0.06(+2.34%) |
Jan 15, 2010 | 2.704 | 2.652 | 2.652 | 2.652 | 1,176,060 | -0.05(-1.71%) |
Jan 14, 2010 | 2.720 | 2.726 | 2.690 | 2.698 | 577,997 | -0.01(-0.24%) |
Jan 13, 2010 | 2.703 | 2.731 | 2.687 | 2.704 | 1,162,233 | +0.02(+0.77%) |
Jan 12, 2010 | 2.698 | 2.736 | 2.663 | 2.684 | 669,135 | -0.02(-0.77%) |
Jan 11, 2010 | 2.720 | 2.720 | 2.690 | 2.704 | 804,772 | +0.01(+0.53%) |
Jan 08, 2010 | 2.704 | 2.730 | 2.684 | 2.690 | 752,282 | -0.01(-0.47%) |
Jan 07, 2010 | 2.709 | 2.720 | 2.685 | 2.703 | 1,002,497 | -0.00(-0.12%) |
Jan 06, 2010 | 2.696 | 2.720 | 2.682 | 2.706 | 645,199 | +0.01(+0.35%) |
Jan 05, 2010 | 2.657 | 2.711 | 2.657 | 2.696 | 932,360 | +0.04(+1.32%) |
Jan 04, 2010 | 2.711 | 2.738 | 2.658 | 2.661 | 1,062,261 | -0.01(-0.30%) |
Dec 31, 2009 | 2.666 | 2.669 | 2.669 | 2.669 | 902,777 | -0.01(-0.30%) |
Dec 30, 2009 | 2.673 | 2.722 | 2.652 | 2.677 | 855,119 | +0.01(+0.48%) |
Dec 29, 2009 | 2.706 | 2.762 | 2.650 | 2.665 | 1,218,592 | -0.02(-0.89%) |
Dec 28, 2009 | 2.588 | 2.722 | 2.588 | 2.688 | 743,010 | +0.12(+4.65%) |
Dec 24, 2009 | 2.599 | 2.601 | 2.563 | 2.569 | 412,620 | -0.02(-0.62%) |
Dec 23, 2009 | 2.580 | 2.628 | 2.563 | 2.585 | 717,905 | +0.03(+1.06%) |
Dec 22, 2009 | 2.567 | 2.579 | 2.548 | 2.558 | 939,805 | +0.00(+0.06%) |
Dec 21, 2009 | 2.518 | 2.579 | 2.518 | 2.556 | 1,738,263 | +0.05(+2.16%) |
Dec 18, 2009 | 2.540 | 2.540 | 2.501 | 2.502 | 1,373,741 | -0.01(-0.57%) |
Dec 17, 2009 | 2.467 | 2.517 | 2.451 | 2.517 | 1,509,585 | +0.04(+1.41%) |
Dec 16, 2009 | 2.464 | 2.483 | 2.451 | 2.482 | 1,170,909 | +0.02(+0.84%) |
Dec 15, 2009 | 2.469 | 2.475 | 2.451 | 2.461 | 1,200,015 | -0.00(-0.19%) |
Dec 14, 2009 | 2.464 | 2.477 | 2.456 | 2.466 | 1,114,681 | +0.01(+0.32%) |
Dec 11, 2009 | 2.477 | 2.477 | 2.442 | 2.458 | 1,336,675 | +0.01(+0.26%) |
Dec 10, 2009 | 2.466 | 2.486 | 2.432 | 2.451 | 1,577,026 | +0.00(+0.06%) |
Dec 09, 2009 | 2.467 | 2.478 | 2.435 | 2.450 | 1,478,462 | -0.00(-0.19%) |
Dec 08, 2009 | 2.509 | 2.523 | 2.451 | 2.454 | 1,982,491 | -0.04(-1.47%) |
Dec 07, 2009 | 2.486 | 2.509 | 2.475 | 2.491 | 1,456,631 | +0.01(+0.38%) |
Dec 04, 2009 | 2.532 | 2.547 | 2.475 | 2.482 | 1,198,576 | +0.00(+0.06%) |
Dec 03, 2009 | 2.531 | 2.531 | 2.475 | 2.480 | 2,083,354 | +0.00(+0.00%) |
Dec 02, 2009 | 2.488 | 2.521 | 2.467 | 2.480 | 2,855,848 | -0.02(-0.64%) |