Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.737 | 2.811 | 2.662 | 2.765 | 163,236 | +0.05(+1.77%) |
Feb 25, 2010 | 2.718 | 2.718 | 2.607 | 2.716 | 56,343 | +0.07(+2.74%) |
Feb 24, 2010 | 2.514 | 2.690 | 2.514 | 2.644 | 60,479 | +0.10(+4.01%) |
Feb 23, 2010 | 2.616 | 2.625 | 2.486 | 2.542 | 67,526 | -0.07(-2.84%) |
Feb 22, 2010 | 2.598 | 2.737 | 2.542 | 2.616 | 201,667 | +0.10(+4.06%) |
Feb 19, 2010 | 2.375 | 2.570 | 2.366 | 2.514 | 111,953 | +0.10(+4.23%) |
Feb 18, 2010 | 2.431 | 2.505 | 2.403 | 2.412 | 34,203 | +0.01(+0.39%) |
Feb 17, 2010 | 2.403 | 2.458 | 2.273 | 2.403 | 63,414 | -0.04(-1.52%) |
Feb 16, 2010 | 2.449 | 2.458 | 2.375 | 2.440 | 36,087 | +0.06(+2.45%) |
Feb 12, 2010 | 2.301 | 2.381 | 2.381 | 2.381 | 35,895 | +0.03(+1.06%) |
Feb 11, 2010 | 2.301 | 2.384 | 2.301 | 2.356 | 34,084 | -0.01(-0.39%) |
Feb 10, 2010 | 2.301 | 2.370 | 2.236 | 2.366 | 38,787 | +0.00(+0.00%) |
Feb 09, 2010 | 2.403 | 2.421 | 2.236 | 2.366 | 67,697 | +0.06(+2.41%) |
Feb 08, 2010 | 2.347 | 2.393 | 2.273 | 2.310 | 19,235 | +0.05(+2.05%) |
Feb 05, 2010 | 2.329 | 2.365 | 2.264 | 2.264 | 29,513 | -0.01(-0.41%) |
Feb 04, 2010 | 2.468 | 2.468 | 2.273 | 2.273 | 38,018 | -0.10(-4.30%) |
Feb 03, 2010 | 2.403 | 2.514 | 2.338 | 2.375 | 42,122 | -0.01(-0.39%) |
Feb 02, 2010 | 2.319 | 2.421 | 2.264 | 2.384 | 73,132 | +0.13(+5.76%) |
Feb 01, 2010 | 2.301 | 2.301 | 2.226 | 2.254 | 42,015 | +0.02(+0.83%) |
Jan 29, 2010 | 2.273 | 2.291 | 2.236 | 2.236 | 52,986 | -0.04(-1.63%) |
Jan 28, 2010 | 2.291 | 2.291 | 2.245 | 2.273 | 105,189 | +0.02(+0.82%) |
Jan 27, 2010 | 2.273 | 2.291 | 2.236 | 2.254 | 69,205 | +0.00(+0.00%) |
Jan 26, 2010 | 2.208 | 2.310 | 2.199 | 2.254 | 116,844 | +0.16(+7.52%) |
Jan 25, 2010 | 2.050 | 2.171 | 2.050 | 2.097 | 70,491 | +0.05(+2.26%) |
Jan 22, 2010 | 2.124 | 2.152 | 2.050 | 2.050 | 40,968 | -0.13(-5.96%) |
Jan 21, 2010 | 2.152 | 2.199 | 1.995 | 2.180 | 129,628 | -0.02(-0.84%) |
Jan 20, 2010 | 2.180 | 2.217 | 2.162 | 2.199 | 33,146 | +0.04(+1.72%) |
Jan 19, 2010 | 2.013 | 2.180 | 2.013 | 2.162 | 54,881 | +0.07(+3.56%) |
Jan 15, 2010 | 2.106 | 2.087 | 2.087 | 2.087 | 50,879 | -0.02(-0.89%) |
Jan 14, 2010 | 2.134 | 2.199 | 2.097 | 2.106 | 29,729 | -0.07(-3.40%) |
Jan 13, 2010 | 2.189 | 2.226 | 2.097 | 2.180 | 90,548 | -0.05(-2.08%) |
Jan 12, 2010 | 2.236 | 2.273 | 2.187 | 2.226 | 205,075 | -0.09(-4.00%) |
Jan 11, 2010 | 2.375 | 2.440 | 2.264 | 2.319 | 85,230 | +0.00(+0.00%) |
Jan 08, 2010 | 2.421 | 2.461 | 2.069 | 2.319 | 150,059 | +0.00(+0.00%) |
Jan 07, 2010 | 2.468 | 2.514 | 2.273 | 2.319 | 283,627 | -0.19(-7.75%) |
Jan 06, 2010 | 2.690 | 2.709 | 2.468 | 2.514 | 115,068 | -0.06(-2.17%) |
Jan 05, 2010 | 2.560 | 2.653 | 2.440 | 2.570 | 187,048 | +0.07(+2.98%) |
Jan 04, 2010 | 2.356 | 2.560 | 2.356 | 2.495 | 305,016 | +0.18(+7.60%) |
Dec 31, 2009 | 2.319 | 2.319 | 2.319 | 2.319 | 445,084 | +0.09(+4.17%) |
Dec 30, 2009 | 2.143 | 2.263 | 2.115 | 2.226 | 161,571 | +0.18(+8.60%) |
Dec 29, 2009 | 2.236 | 2.236 | 2.004 | 2.050 | 106,498 | -0.12(-5.56%) |
Dec 28, 2009 | 2.393 | 2.393 | 1.902 | 2.171 | 303,496 | -0.20(-8.59%) |
Dec 24, 2009 | 2.208 | 2.425 | 2.194 | 2.375 | 299,956 | +0.48(+25.49%) |
Dec 23, 2009 | 1.809 | 2.180 | 1.763 | 1.892 | 349,050 | +0.22(+13.33%) |
Dec 22, 2009 | 1.568 | 1.716 | 1.521 | 1.670 | 164,701 | +0.23(+16.13%) |
Dec 21, 2009 | 1.345 | 1.438 | 1.345 | 1.438 | 155,379 | +0.09(+6.90%) |
Dec 18, 2009 | 1.392 | 1.392 | 1.271 | 1.345 | 14,444 | +0.00(+0.00%) |
Dec 17, 2009 | 1.299 | 1.345 | 1.299 | 1.345 | 6,364 | -0.05(-3.33%) |
Dec 16, 2009 | 1.336 | 1.392 | 1.299 | 1.391 | 30,849 | +0.09(+7.14%) |
Dec 15, 2009 | 1.215 | 1.308 | 1.215 | 1.299 | 16,530 | -0.01(-0.71%) |
Dec 14, 2009 | 1.299 | 1.336 | 1.262 | 1.308 | 40,871 | +0.01(+0.71%) |
Dec 11, 2009 | 1.243 | 1.299 | 1.243 | 1.299 | 1,185 | +0.04(+2.94%) |
Dec 10, 2009 | 1.262 | 1.262 | 1.262 | 1.262 | 107 | -0.06(-4.89%) |
Dec 09, 2009 | 1.299 | 1.345 | 1.225 | 1.327 | 54,544 | +0.04(+2.88%) |
Dec 08, 2009 | 1.382 | 1.382 | 1.243 | 1.289 | 4,888 | -0.05(-3.81%) |
Dec 07, 2009 | 1.243 | 1.364 | 1.243 | 1.341 | 25,040 | +0.14(+12.02%) |
Dec 04, 2009 | 1.206 | 1.215 | 1.197 | 1.197 | 4,150 | -0.01(-0.77%) |
Dec 03, 2009 | 1.020 | 1.280 | 1.020 | 1.206 | 13,756 | +0.00(+0.00%) |
Dec 02, 2009 | 1.271 | 1.280 | 1.206 | 1.206 | 5,506 | -0.08(-6.14%) |