Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.880 | 2.883 | 2.820 | 2.820 | 18,748 | -0.02(-0.66%) |
Feb 25, 2010 | 2.805 | 2.914 | 2.758 | 2.839 | 58,826 | -0.04(-1.51%) |
Feb 24, 2010 | 2.883 | 2.895 | 2.883 | 2.883 | 12,225 | -0.01(-0.43%) |
Feb 23, 2010 | 2.898 | 2.914 | 2.895 | 2.895 | 17,134 | -0.00(-0.11%) |
Feb 22, 2010 | 2.976 | 2.976 | 2.876 | 2.898 | 5,904 | -0.02(-0.64%) |
Feb 19, 2010 | 2.961 | 3.020 | 2.883 | 2.917 | 61,425 | -0.04(-1.47%) |
Feb 18, 2010 | 2.976 | 2.976 | 2.883 | 2.961 | 39,349 | +0.04(+1.50%) |
Feb 17, 2010 | 2.836 | 2.917 | 2.836 | 2.917 | 1,604 | +0.03(+0.97%) |
Feb 16, 2010 | 2.805 | 2.951 | 2.805 | 2.889 | 13,284 | +0.07(+2.43%) |
Feb 12, 2010 | 2.792 | 2.820 | 2.820 | 2.820 | 89,846 | +0.03(+0.95%) |
Feb 11, 2010 | 2.812 | 3.039 | 2.763 | 2.794 | 12,276 | +0.03(+1.00%) |
Feb 10, 2010 | 2.947 | 2.947 | 2.766 | 2.766 | 12,051 | -0.18(-6.15%) |
Feb 09, 2010 | 3.073 | 3.073 | 2.800 | 2.947 | 7,839 | -0.06(-2.04%) |
Feb 05, 2010 | 3.036 | 3.009 | 3.009 | 3.009 | 28,011 | -0.03(-0.91%) |
Feb 04, 2010 | 3.012 | 3.036 | 3.012 | 3.036 | 1,563 | +0.00(+0.00%) |
Feb 03, 2010 | 3.043 | 3.070 | 3.033 | 3.036 | 5,149 | -0.02(-0.50%) |
Feb 01, 2010 | 3.098 | 3.052 | 3.052 | 3.052 | 12,377 | -0.02(-0.60%) |
Jan 29, 2010 | 3.135 | 3.135 | 3.046 | 3.070 | 1,110 | +0.01(+0.38%) |
Jan 25, 2010 | 3.059 | 3.059 | 3.059 | 3.059 | 0 | -0.06(-2.05%) |
Jan 22, 2010 | 3.178 | 3.178 | 3.012 | 3.122 | 6,107 | -0.06(-1.93%) |
Jan 21, 2010 | 3.019 | 3.193 | 3.012 | 3.184 | 8,794 | +0.02(+0.68%) |
Jan 20, 2010 | 3.116 | 3.193 | 3.009 | 3.162 | 10,334 | +0.12(+4.04%) |
Jan 19, 2010 | 3.158 | 3.158 | 2.941 | 3.039 | 3,257 | -0.12(-3.88%) |
Jan 15, 2010 | 3.049 | 3.162 | 3.162 | 3.162 | 23,451 | +0.10(+3.31%) |
Jan 14, 2010 | 3.036 | 3.061 | 2.938 | 3.061 | 1,302 | +0.08(+2.78%) |
Jan 12, 2010 | 2.978 | 2.978 | 2.978 | 2.978 | 0 | +0.06(+2.00%) |
Jan 11, 2010 | 2.779 | 2.960 | 2.779 | 2.920 | 14,360 | -0.12(-3.94%) |
Jan 08, 2010 | 2.969 | 3.070 | 2.818 | 3.039 | 31,349 | +0.03(+1.12%) |
Jan 07, 2010 | 3.061 | 3.061 | 3.006 | 3.006 | 26,467 | -0.03(-0.91%) |
Jan 06, 2010 | 3.067 | 3.067 | 2.990 | 3.033 | 7,302 | -0.01(-0.20%) |
Jan 05, 2010 | 3.070 | 3.070 | 3.030 | 3.039 | 4,348 | -0.02(-0.80%) |
Jan 04, 2010 | 3.070 | 3.070 | 3.063 | 3.064 | 5,644 | +0.07(+2.36%) |
Dec 31, 2009 | 3.070 | 2.993 | 2.993 | 2.993 | 22,799 | -0.08(-2.60%) |
Dec 30, 2009 | 3.073 | 3.101 | 3.061 | 3.073 | 10,344 | +0.03(+1.11%) |
Dec 29, 2009 | 3.066 | 3.150 | 3.006 | 3.039 | 20,917 | +0.08(+2.59%) |
Dec 28, 2009 | 2.952 | 2.963 | 2.950 | 2.963 | 2,605 | -0.08(-2.55%) |
Dec 23, 2009 | 3.040 | 3.040 | 3.040 | 3.040 | 0 | +0.03(+1.05%) |
Dec 22, 2009 | 2.947 | 3.009 | 2.947 | 3.009 | 651 | -0.16(-4.90%) |
Dec 21, 2009 | 3.107 | 3.164 | 2.917 | 3.164 | 1,237 | +0.06(+1.93%) |
Dec 18, 2009 | 3.181 | 3.196 | 3.043 | 3.104 | 20,679 | +0.00(+0.10%) |
Dec 17, 2009 | 2.997 | 3.138 | 2.997 | 3.101 | 2,931 | +0.14(+4.77%) |
Dec 16, 2009 | 3.141 | 3.141 | 2.923 | 2.960 | 4,885 | -0.11(-3.60%) |
Dec 15, 2009 | 3.000 | 3.223 | 3.000 | 3.070 | 17,070 | -0.12(-3.85%) |
Dec 14, 2009 | 3.221 | 3.230 | 3.184 | 3.193 | 15,826 | -0.03(-0.95%) |
Dec 11, 2009 | 3.224 | 3.224 | 3.079 | 3.224 | 7,787 | +0.03(+0.96%) |
Dec 10, 2009 | 2.886 | 3.331 | 2.886 | 3.193 | 9,803 | -0.10(-3.12%) |
Dec 09, 2009 | 2.978 | 3.304 | 2.978 | 3.296 | 28,079 | +0.07(+2.24%) |
Dec 08, 2009 | 3.224 | 3.224 | 3.101 | 3.224 | 34,834 | -0.08(-2.33%) |
Dec 07, 2009 | 3.233 | 3.300 | 3.233 | 3.300 | 1,569 | +0.06(+1.90%) |
Dec 04, 2009 | 3.208 | 3.316 | 3.130 | 3.239 | 62,546 | +0.02(+0.67%) |
Dec 03, 2009 | 3.218 | 3.218 | 3.218 | 3.218 | 651 | +0.12(+3.76%) |
Dec 02, 2009 | 3.070 | 3.101 | 3.006 | 3.101 | 8,683 | +0.10(+3.48%) |