Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.387 | 2.400 | 2.378 | 2.387 | 495,873 | +0.00(+0.00%) |
Feb 25, 2010 | 2.384 | 2.394 | 2.369 | 2.387 | 583,956 | -0.01(-0.39%) |
Feb 24, 2010 | 2.387 | 2.397 | 2.365 | 2.397 | 424,811 | +0.02(+0.66%) |
Feb 23, 2010 | 2.350 | 2.381 | 2.350 | 2.381 | 708,818 | +0.02(+0.80%) |
Feb 22, 2010 | 2.350 | 2.362 | 2.343 | 2.362 | 624,126 | +0.00(+0.13%) |
Feb 19, 2010 | 2.321 | 2.362 | 2.321 | 2.359 | 640,953 | -0.00(-0.13%) |
Feb 18, 2010 | 2.334 | 2.362 | 2.334 | 2.362 | 548,431 | +0.01(+0.54%) |
Feb 17, 2010 | 2.350 | 2.353 | 2.334 | 2.350 | 574,107 | +0.01(+0.27%) |
Feb 16, 2010 | 2.321 | 2.346 | 2.309 | 2.343 | 709,923 | +0.02(+0.95%) |
Feb 12, 2010 | 2.302 | 2.321 | 2.321 | 2.321 | 336,546 | +0.00(+0.14%) |
Feb 11, 2010 | 2.318 | 2.334 | 2.306 | 2.318 | 607,895 | +0.00(+0.14%) |
Feb 10, 2010 | 2.283 | 2.315 | 2.280 | 2.315 | 456,183 | +0.02(+0.82%) |
Feb 09, 2010 | 2.287 | 2.296 | 2.274 | 2.296 | 586,610 | +0.02(+0.97%) |
Feb 08, 2010 | 2.268 | 2.287 | 2.249 | 2.274 | 489,472 | +0.01(+0.42%) |
Feb 05, 2010 | 2.309 | 2.309 | 2.211 | 2.265 | 1,475,663 | -0.05(-2.36%) |
Feb 04, 2010 | 2.356 | 2.362 | 2.315 | 2.319 | 484,075 | -0.03(-1.29%) |
Feb 03, 2010 | 2.350 | 2.375 | 2.350 | 2.350 | 330,597 | -0.02(-0.67%) |
Feb 02, 2010 | 2.334 | 2.365 | 2.328 | 2.365 | 473,632 | +0.03(+1.35%) |
Feb 01, 2010 | 2.337 | 2.346 | 2.312 | 2.334 | 662,899 | +0.01(+0.41%) |
Jan 29, 2010 | 2.350 | 2.357 | 2.324 | 2.324 | 504,836 | -0.02(-0.67%) |
Jan 28, 2010 | 2.356 | 2.368 | 2.328 | 2.340 | 427,865 | -0.01(-0.54%) |
Jan 27, 2010 | 2.331 | 2.353 | 2.321 | 2.353 | 489,745 | +0.02(+0.67%) |
Jan 26, 2010 | 2.321 | 2.356 | 2.321 | 2.337 | 968,277 | -0.00(-0.13%) |
Jan 25, 2010 | 2.384 | 2.384 | 2.340 | 2.340 | 1,122,600 | -0.03(-1.33%) |
Jan 22, 2010 | 2.403 | 2.406 | 2.369 | 2.372 | 565,995 | -0.05(-2.08%) |
Jan 21, 2010 | 2.416 | 2.425 | 2.397 | 2.422 | 855,013 | -0.01(-0.26%) |
Jan 20, 2010 | 2.416 | 2.438 | 2.413 | 2.428 | 616,852 | -0.01(-0.39%) |
Jan 19, 2010 | 2.378 | 2.441 | 2.378 | 2.438 | 646,163 | +0.02(+0.65%) |
Jan 15, 2010 | 2.416 | 2.422 | 2.422 | 2.422 | 805,807 | -0.01(-0.39%) |
Jan 14, 2010 | 2.419 | 2.432 | 2.409 | 2.432 | 570,472 | +0.00(+0.00%) |
Jan 13, 2010 | 2.416 | 2.432 | 2.403 | 2.432 | 754,169 | +0.02(+0.78%) |
Jan 12, 2010 | 2.400 | 2.432 | 2.400 | 2.413 | 737,377 | -0.01(-0.52%) |
Jan 11, 2010 | 2.428 | 2.441 | 2.413 | 2.425 | 700,138 | +0.00(+0.13%) |
Jan 08, 2010 | 2.409 | 2.428 | 2.375 | 2.422 | 584,080 | +0.03(+1.18%) |
Jan 07, 2010 | 2.378 | 2.409 | 2.375 | 2.394 | 729,027 | +0.01(+0.40%) |
Jan 06, 2010 | 2.387 | 2.406 | 2.372 | 2.384 | 650,796 | -0.01(-0.39%) |
Jan 05, 2010 | 2.362 | 2.400 | 2.362 | 2.394 | 578,736 | +0.03(+1.20%) |
Jan 04, 2010 | 2.372 | 2.375 | 2.353 | 2.365 | 692,877 | +0.01(+0.27%) |
Dec 31, 2009 | 2.359 | 2.359 | 2.359 | 2.359 | 981,383 | +0.03(+1.08%) |
Dec 30, 2009 | 2.309 | 2.334 | 2.309 | 2.334 | 777,753 | +0.00(+0.13%) |
Dec 29, 2009 | 2.350 | 2.362 | 2.328 | 2.331 | 795,416 | -0.03(-1.46%) |
Dec 28, 2009 | 2.384 | 2.394 | 2.356 | 2.365 | 779,214 | -0.00(-0.01%) |
Dec 24, 2009 | 2.337 | 2.375 | 2.333 | 2.366 | 809,525 | +0.04(+1.77%) |
Dec 23, 2009 | 2.324 | 2.340 | 2.274 | 2.324 | 657,863 | +0.05(+2.36%) |
Dec 22, 2009 | 2.258 | 2.277 | 2.249 | 2.271 | 981,551 | +0.01(+0.56%) |
Dec 21, 2009 | 2.265 | 2.277 | 2.252 | 2.258 | 663,207 | +0.00(+0.14%) |
Dec 18, 2009 | 2.255 | 2.258 | 2.252 | 2.255 | 610,061 | -0.01(-0.42%) |
Dec 17, 2009 | 2.236 | 2.265 | 2.236 | 2.265 | 685,968 | +0.00(+0.14%) |
Dec 16, 2009 | 2.258 | 2.268 | 2.249 | 2.261 | 693,718 | +0.00(+0.00%) |
Dec 15, 2009 | 2.246 | 2.267 | 2.243 | 2.261 | 721,124 | +0.01(+0.28%) |
Dec 14, 2009 | 2.252 | 2.268 | 2.248 | 2.255 | 821,193 | +0.00(+0.00%) |
Dec 11, 2009 | 2.274 | 2.280 | 2.249 | 2.255 | 1,091,183 | -0.04(-1.78%) |
Dec 10, 2009 | 2.299 | 2.328 | 2.296 | 2.296 | 1,279,034 | -0.01(-0.41%) |
Dec 09, 2009 | 2.287 | 2.321 | 2.287 | 2.306 | 1,135,690 | +0.00(+0.14%) |
Dec 08, 2009 | 2.283 | 2.312 | 2.249 | 2.302 | 890,681 | +0.01(+0.27%) |
Dec 07, 2009 | 2.261 | 2.296 | 2.258 | 2.296 | 784,478 | +0.04(+1.67%) |
Dec 04, 2009 | 2.277 | 2.283 | 2.258 | 2.258 | 642,471 | +0.00(+0.00%) |
Dec 03, 2009 | 2.249 | 2.277 | 2.249 | 2.258 | 667,432 | +0.00(+0.14%) |
Dec 02, 2009 | 2.233 | 2.258 | 2.230 | 2.255 | 838,421 | +0.03(+1.56%) |