Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.201 | 2.214 | 2.162 | 2.175 | 223,533 | -0.01(-0.43%) |
Jan 28, 2010 | 2.221 | 2.221 | 2.178 | 2.184 | 101,347 | -0.02(-1.10%) |
Jan 27, 2010 | 2.203 | 2.210 | 2.182 | 2.208 | 183,919 | -0.01(-0.59%) |
Jan 26, 2010 | 2.240 | 2.248 | 2.220 | 2.221 | 183,308 | -0.04(-1.65%) |
Jan 25, 2010 | 2.233 | 2.259 | 2.233 | 2.259 | 159,968 | +0.03(+1.43%) |
Jan 22, 2010 | 2.261 | 2.262 | 2.227 | 2.227 | 136,837 | -0.05(-2.19%) |
Jan 21, 2010 | 2.322 | 2.322 | 2.257 | 2.277 | 118,516 | -0.05(-2.26%) |
Jan 20, 2010 | 2.354 | 2.354 | 2.302 | 2.330 | 198,340 | -0.06(-2.58%) |
Jan 19, 2010 | 2.345 | 2.391 | 2.333 | 2.391 | 203,413 | -0.02(-0.70%) |
Jan 15, 2010 | 2.367 | 2.408 | 2.408 | 2.408 | 389,984 | +0.01(+0.62%) |
Jan 14, 2010 | 2.376 | 2.395 | 2.376 | 2.393 | 118,125 | +0.02(+0.79%) |
Jan 13, 2010 | 2.363 | 2.375 | 2.360 | 2.374 | 100,597 | +0.02(+0.95%) |
Jan 12, 2010 | 2.356 | 2.356 | 2.345 | 2.352 | 96,376 | -0.03(-1.18%) |
Jan 11, 2010 | 2.371 | 2.381 | 2.363 | 2.380 | 108,161 | +0.02(+1.03%) |
Jan 08, 2010 | 2.352 | 2.360 | 2.352 | 2.356 | 112,045 | +0.00(+0.08%) |
Jan 07, 2010 | 2.332 | 2.363 | 2.332 | 2.354 | 114,557 | +0.00(+0.20%) |
Jan 06, 2010 | 2.333 | 2.352 | 2.333 | 2.349 | 107,090 | +0.03(+1.41%) |
Jan 05, 2010 | 2.315 | 2.322 | 2.313 | 2.317 | 206,498 | +0.02(+0.73%) |
Jan 04, 2010 | 2.264 | 2.309 | 2.264 | 2.300 | 150,722 | +0.06(+2.75%) |
Dec 31, 2009 | 2.244 | 2.238 | 2.238 | 2.238 | 69,104 | -0.00(-0.08%) |
Dec 30, 2009 | 2.240 | 2.241 | 2.226 | 2.240 | 70,164 | -0.01(-0.33%) |
Dec 29, 2009 | 2.279 | 2.279 | 2.242 | 2.248 | 138,428 | -0.02(-0.82%) |
Dec 28, 2009 | 2.289 | 2.291 | 2.266 | 2.266 | 137,437 | -0.02(-1.06%) |
Dec 24, 2009 | 2.302 | 2.302 | 2.290 | 2.290 | 8,838 | +0.00(+0.00%) |
Dec 23, 2009 | 2.279 | 2.290 | 2.276 | 2.290 | 56,290 | +0.01(+0.57%) |
Dec 22, 2009 | 2.279 | 2.281 | 2.276 | 2.277 | 105,911 | +0.00(+0.08%) |
Dec 21, 2009 | 2.266 | 2.276 | 2.266 | 2.276 | 195,431 | +0.01(+0.49%) |
Dec 18, 2009 | 2.270 | 2.270 | 2.255 | 2.264 | 116,861 | +0.00(+0.21%) |
Dec 17, 2009 | 2.266 | 2.267 | 2.253 | 2.260 | 83,450 | -0.04(-1.67%) |
Dec 16, 2009 | 2.302 | 2.317 | 2.298 | 2.298 | 156,566 | +0.01(+0.49%) |
Dec 15, 2009 | 2.266 | 2.290 | 2.255 | 2.287 | 47,869 | -0.00(-0.16%) |
Dec 14, 2009 | 2.298 | 2.305 | 2.290 | 2.290 | 192,206 | +0.01(+0.57%) |
Dec 11, 2009 | 2.300 | 2.313 | 2.277 | 2.277 | 166,380 | -0.02(-0.81%) |
Dec 10, 2009 | 2.300 | 2.305 | 2.291 | 2.296 | 109,431 | +0.01(+0.57%) |
Dec 09, 2009 | 2.296 | 2.296 | 2.272 | 2.283 | 408,133 | -0.03(-1.21%) |
Dec 08, 2009 | 2.311 | 2.315 | 2.307 | 2.311 | 92,278 | -0.04(-1.67%) |
Dec 07, 2009 | 2.335 | 2.354 | 2.335 | 2.350 | 163,921 | +0.00(+0.08%) |
Dec 04, 2009 | 2.365 | 2.373 | 2.345 | 2.348 | 368,031 | -0.01(-0.24%) |
Dec 03, 2009 | 2.361 | 2.364 | 2.354 | 2.354 | 207,934 | -0.00(-0.08%) |
Dec 02, 2009 | 2.350 | 2.356 | 2.343 | 2.356 | 187,138 | +0.01(+0.48%) |
Dec 01, 2009 | 2.326 | 2.345 | 2.324 | 2.345 | 339,923 | +0.05(+2.20%) |
Nov 30, 2009 | 2.298 | 2.298 | 2.285 | 2.294 | 229,645 | -0.03(-1.36%) |
Nov 27, 2009 | 2.259 | 2.326 | 2.259 | 2.326 | 241,425 | -0.03(-1.19%) |
Nov 25, 2009 | 2.341 | 2.360 | 2.336 | 2.354 | 167,452 | +0.04(+1.53%) |
Nov 24, 2009 | 2.313 | 2.322 | 2.308 | 2.318 | 50,403 | +0.01(+0.65%) |
Nov 23, 2009 | 2.317 | 2.317 | 2.294 | 2.304 | 423,470 | +0.04(+1.73%) |
Nov 20, 2009 | 2.294 | 2.294 | 2.251 | 2.264 | 128,100 | -0.05(-2.26%) |
Nov 19, 2009 | 2.335 | 2.335 | 2.307 | 2.317 | 76,496 | -0.02(-0.96%) |
Nov 18, 2009 | 2.363 | 2.380 | 2.333 | 2.339 | 138,171 | -0.02(-0.95%) |
Nov 17, 2009 | 2.348 | 2.361 | 2.339 | 2.361 | 160,975 | -0.01(-0.24%) |
Nov 16, 2009 | 2.356 | 2.372 | 2.356 | 2.367 | 181,037 | +0.02(+0.87%) |
Nov 13, 2009 | 2.322 | 2.347 | 2.322 | 2.346 | 180,694 | +0.03(+1.21%) |
Nov 12, 2009 | 2.332 | 2.347 | 2.318 | 2.318 | 77,996 | -0.01(-0.40%) |
Nov 11, 2009 | 2.365 | 2.365 | 2.328 | 2.328 | 110,668 | +0.02(+0.73%) |
Nov 10, 2009 | 2.304 | 2.328 | 2.290 | 2.311 | 98,031 | -0.02(-0.88%) |
Nov 09, 2009 | 2.277 | 2.332 | 2.277 | 2.332 | 125,887 | +0.10(+4.26%) |
Nov 06, 2009 | 2.218 | 2.240 | 2.218 | 2.236 | 112,929 | +0.01(+0.50%) |
Nov 05, 2009 | 2.192 | 2.227 | 2.190 | 2.225 | 150,658 | +0.08(+3.74%) |
Nov 04, 2009 | 2.136 | 2.164 | 2.132 | 2.145 | 211,159 | +0.03(+1.32%) |
Nov 03, 2009 | 2.098 | 2.128 | 2.098 | 2.117 | 122,587 | -0.01(-0.53%) |