Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.001 | 3.001 | 2.959 | 3.001 | 2,271 | +0.02(+0.53%) |
Jan 28, 2010 | 2.890 | 2.996 | 2.890 | 2.985 | 3,805 | -0.01(-0.35%) |
Jan 27, 2010 | 2.890 | 2.996 | 2.890 | 2.996 | 4,947 | +0.04(+1.24%) |
Jan 26, 2010 | 2.880 | 2.969 | 2.880 | 2.959 | 36,632 | +0.07(+2.36%) |
Jan 25, 2010 | 2.885 | 2.890 | 2.806 | 2.890 | 2,188 | +0.04(+1.48%) |
Jan 22, 2010 | 2.880 | 2.880 | 2.848 | 2.848 | 380 | +0.01(+0.37%) |
Jan 20, 2010 | 2.838 | 2.838 | 2.838 | 2.838 | 0 | -0.02(-0.55%) |
Jan 19, 2010 | 2.875 | 2.890 | 2.749 | 2.854 | 1,986 | -0.04(-1.27%) |
Jan 15, 2010 | 2.796 | 2.890 | 2.890 | 2.890 | 2,283 | -0.03(-0.90%) |
Jan 14, 2010 | 3.017 | 3.017 | 2.917 | 2.917 | 4,110 | -0.06(-2.12%) |
Jan 13, 2010 | 3.014 | 3.014 | 2.980 | 2.980 | 380 | +0.22(+8.00%) |
Jan 12, 2010 | 2.770 | 2.770 | 2.628 | 2.759 | 11,432 | -0.12(-4.20%) |
Jan 08, 2010 | 2.733 | 2.880 | 2.880 | 2.880 | 761 | +0.13(+4.58%) |
Jan 07, 2010 | 2.759 | 2.797 | 2.733 | 2.754 | 6,640 | -0.02(-0.76%) |
Jan 06, 2010 | 2.738 | 2.775 | 2.678 | 2.775 | 4,420 | -0.07(-2.40%) |
Jan 04, 2010 | 2.843 | 2.843 | 2.843 | 2.843 | 0 | +0.07(+2.46%) |
Dec 31, 2009 | 2.754 | 2.775 | 2.775 | 2.775 | 28,351 | +0.04(+1.54%) |
Dec 30, 2009 | 2.775 | 2.775 | 2.733 | 2.733 | 2,093 | -0.04(-1.52%) |
Dec 29, 2009 | 2.775 | 2.775 | 2.733 | 2.775 | 7,774 | +0.00(+0.06%) |
Dec 24, 2009 | 2.773 | 2.773 | 2.773 | 2.773 | 0 | +0.08(+2.89%) |
Dec 23, 2009 | 2.775 | 2.775 | 2.695 | 2.695 | 1,969 | -0.04(-1.37%) |
Dec 22, 2009 | 2.780 | 2.780 | 2.733 | 2.733 | 1,312 | +0.00(+0.00%) |
Dec 21, 2009 | 2.764 | 2.780 | 2.733 | 2.733 | 26,049 | -0.04(-1.52%) |
Dec 18, 2009 | 2.938 | 2.938 | 2.775 | 2.775 | 778 | -0.17(-5.71%) |
Dec 17, 2009 | 2.890 | 2.996 | 2.864 | 2.943 | 4,524 | +0.19(+6.87%) |
Dec 16, 2009 | 2.780 | 2.780 | 2.749 | 2.754 | 19,370 | -0.24(-8.07%) |
Dec 15, 2009 | 2.996 | 2.996 | 2.996 | 2.996 | 380 | -0.04(-1.47%) |
Dec 14, 2009 | 3.048 | 3.074 | 3.022 | 3.040 | 11,732 | -0.01(-0.26%) |
Dec 10, 2009 | 3.048 | 3.048 | 3.048 | 3.048 | 0 | +0.00(+0.00%) |
Dec 09, 2009 | 3.038 | 3.101 | 3.032 | 3.048 | 18,837 | -0.05(-1.69%) |
Dec 08, 2009 | 3.101 | 3.101 | 3.101 | 3.101 | 5,708 | +0.05(+1.72%) |
Dec 04, 2009 | 3.048 | 3.048 | 3.048 | 3.048 | 0 | -0.11(-3.33%) |
Dec 02, 2009 | 3.053 | 3.153 | 3.153 | 3.153 | 6,659 | +0.08(+2.74%) |
Dec 01, 2009 | 3.053 | 3.069 | 3.048 | 3.069 | 1,290 | -0.13(-4.10%) |
Nov 30, 2009 | 3.201 | 3.201 | 3.201 | 3.201 | 1,522 | +0.05(+1.50%) |
Nov 25, 2009 | 3.153 | 3.153 | 3.153 | 3.153 | 11,797 | +0.05(+1.70%) |
Nov 24, 2009 | 3.101 | 3.101 | 3.101 | 3.101 | 1,876 | -0.05(-1.67%) |
Nov 23, 2009 | 3.108 | 3.153 | 3.108 | 3.153 | 2,083 | +0.05(+1.70%) |
Nov 20, 2009 | 3.101 | 3.101 | 3.101 | 3.101 | 228 | +0.00(+0.00%) |
Nov 19, 2009 | 3.106 | 3.106 | 3.101 | 3.101 | 5,327 | -0.05(-1.67%) |
Nov 18, 2009 | 3.127 | 3.153 | 3.127 | 3.153 | 3,253 | +0.04(+1.18%) |
Nov 17, 2009 | 3.127 | 3.127 | 3.101 | 3.116 | 2,176 | -0.01(-0.34%) |
Nov 16, 2009 | 3.127 | 3.127 | 3.127 | 3.127 | 951 | -0.03(-0.83%) |
Nov 13, 2009 | 3.127 | 3.153 | 3.127 | 3.153 | 4,873 | +0.00(+0.00%) |
Nov 12, 2009 | 3.153 | 3.153 | 3.153 | 3.153 | 1,284 | +0.00(+0.00%) |
Nov 11, 2009 | 3.153 | 3.153 | 3.153 | 3.153 | 272 | +0.00(+0.00%) |
Nov 10, 2009 | 3.153 | 3.153 | 3.101 | 3.153 | 8,372 | +0.05(+1.70%) |
Nov 09, 2009 | 3.127 | 3.132 | 3.101 | 3.101 | 5,881 | -0.05(-1.67%) |
Nov 05, 2009 | 3.153 | 3.153 | 3.153 | 3.153 | 0 | +0.03(+0.84%) |
Nov 04, 2009 | 3.153 | 3.153 | 3.127 | 3.127 | 1,141 | +0.02(+0.80%) |
Nov 03, 2009 | 3.106 | 3.106 | 3.101 | 3.102 | 4,186 | -0.02(-0.79%) |