Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.870 | 2.993 | 2.870 | 2.958 | 138,162 | +0.12(+4.12%) |
Jan 28, 2010 | 3.075 | 3.075 | 2.806 | 2.841 | 60,854 | -0.22(-7.07%) |
Jan 27, 2010 | 2.987 | 3.087 | 2.923 | 3.057 | 58,271 | +0.04(+1.36%) |
Jan 26, 2010 | 3.157 | 3.157 | 2.926 | 3.016 | 109,351 | -0.14(-4.44%) |
Jan 25, 2010 | 3.133 | 3.274 | 2.981 | 3.157 | 106,440 | +0.05(+1.69%) |
Jan 22, 2010 | 2.894 | 3.244 | 2.882 | 3.104 | 110,070 | +0.21(+7.27%) |
Jan 21, 2010 | 2.870 | 2.981 | 2.829 | 2.894 | 79,449 | +0.02(+0.81%) |
Jan 20, 2010 | 2.870 | 2.923 | 2.812 | 2.870 | 59,985 | -0.05(-1.80%) |
Jan 19, 2010 | 2.882 | 2.966 | 2.864 | 2.923 | 67,403 | +0.06(+2.04%) |
Jan 15, 2010 | 2.888 | 2.864 | 2.864 | 2.864 | 79,203 | -0.01(-0.41%) |
Jan 14, 2010 | 2.859 | 2.923 | 2.788 | 2.876 | 54,237 | +0.00(+0.00%) |
Jan 13, 2010 | 2.771 | 2.923 | 2.771 | 2.876 | 51,764 | +0.05(+1.86%) |
Jan 12, 2010 | 2.765 | 2.882 | 2.753 | 2.823 | 33,147 | +0.02(+0.62%) |
Jan 11, 2010 | 2.864 | 2.899 | 2.742 | 2.806 | 88,483 | -0.01(-0.21%) |
Jan 08, 2010 | 2.794 | 2.894 | 2.747 | 2.812 | 48,839 | +0.01(+0.42%) |
Jan 07, 2010 | 2.695 | 2.818 | 2.695 | 2.800 | 59,020 | +0.11(+4.13%) |
Jan 06, 2010 | 2.800 | 2.853 | 2.671 | 2.689 | 61,280 | -0.12(-4.37%) |
Jan 05, 2010 | 2.870 | 2.870 | 2.800 | 2.812 | 12,137 | -0.08(-2.63%) |
Jan 04, 2010 | 2.946 | 2.958 | 2.853 | 2.888 | 33,426 | +0.01(+0.20%) |
Dec 31, 2009 | 2.935 | 2.882 | 2.882 | 2.882 | 11,119 | -0.05(-1.79%) |
Dec 30, 2009 | 2.923 | 2.935 | 2.794 | 2.935 | 28,723 | +0.01(+0.20%) |
Dec 29, 2009 | 2.899 | 2.946 | 2.829 | 2.929 | 54,792 | +0.05(+1.83%) |
Dec 28, 2009 | 2.712 | 2.923 | 2.707 | 2.876 | 51,843 | +0.16(+6.03%) |
Dec 24, 2009 | 2.753 | 2.753 | 2.666 | 2.712 | 11,078 | -0.05(-1.70%) |
Dec 23, 2009 | 2.788 | 2.823 | 2.718 | 2.759 | 53,757 | +0.03(+1.07%) |
Dec 22, 2009 | 2.970 | 2.970 | 2.689 | 2.730 | 77,904 | -0.24(-8.07%) |
Dec 21, 2009 | 2.560 | 3.040 | 2.560 | 2.970 | 102,858 | +0.70(+30.93%) |
Dec 18, 2009 | 2.888 | 2.981 | 2.268 | 2.268 | 104,573 | -0.58(-20.33%) |
Dec 17, 2009 | 2.823 | 2.876 | 2.765 | 2.847 | 40,285 | +0.00(+0.00%) |
Dec 16, 2009 | 2.829 | 2.882 | 2.759 | 2.847 | 45,361 | +0.11(+3.84%) |
Dec 15, 2009 | 2.829 | 2.952 | 2.742 | 2.742 | 51,348 | -0.09(-3.30%) |
Dec 14, 2009 | 2.929 | 2.975 | 2.800 | 2.835 | 29,125 | -0.08(-2.81%) |
Dec 11, 2009 | 2.806 | 2.940 | 2.777 | 2.917 | 14,597 | +0.17(+6.17%) |
Dec 10, 2009 | 2.859 | 2.876 | 2.742 | 2.747 | 25,630 | -0.09(-3.29%) |
Dec 09, 2009 | 2.905 | 2.905 | 2.806 | 2.841 | 21,848 | -0.07(-2.41%) |
Dec 08, 2009 | 3.057 | 3.057 | 2.882 | 2.911 | 27,763 | -0.16(-5.32%) |
Dec 07, 2009 | 2.958 | 3.075 | 2.870 | 3.075 | 63,369 | +0.10(+3.34%) |
Dec 04, 2009 | 2.970 | 3.186 | 2.952 | 2.975 | 49,229 | +0.11(+3.67%) |
Dec 03, 2009 | 2.911 | 2.911 | 2.765 | 2.870 | 33,265 | -0.03(-1.01%) |
Dec 02, 2009 | 2.958 | 2.993 | 2.818 | 2.899 | 28,521 | -0.05(-1.59%) |
Dec 01, 2009 | 2.806 | 3.016 | 2.777 | 2.946 | 47,479 | +0.19(+7.01%) |
Nov 30, 2009 | 2.718 | 2.753 | 2.666 | 2.753 | 48,327 | +0.03(+1.07%) |
Nov 27, 2009 | 2.707 | 2.888 | 2.707 | 2.724 | 29,247 | -0.13(-4.51%) |
Nov 25, 2009 | 2.894 | 2.923 | 2.835 | 2.853 | 14,969 | -0.03(-1.01%) |
Nov 24, 2009 | 2.899 | 2.899 | 2.835 | 2.882 | 31,304 | -0.02(-0.80%) |
Nov 23, 2009 | 2.917 | 2.923 | 2.894 | 2.905 | 21,167 | +0.05(+1.84%) |
Nov 20, 2009 | 2.835 | 2.859 | 2.806 | 2.853 | 39,218 | +0.04(+1.24%) |
Nov 19, 2009 | 2.806 | 2.853 | 2.759 | 2.818 | 33,525 | -0.01(-0.41%) |
Nov 18, 2009 | 2.876 | 2.935 | 2.806 | 2.829 | 11,685 | -0.04(-1.43%) |
Nov 17, 2009 | 2.894 | 2.923 | 2.841 | 2.870 | 32,475 | -0.05(-1.60%) |
Nov 16, 2009 | 2.911 | 2.923 | 2.806 | 2.917 | 37,543 | +0.05(+1.84%) |
Nov 13, 2009 | 2.864 | 2.864 | 2.823 | 2.864 | 34,656 | +0.03(+1.03%) |
Nov 12, 2009 | 2.905 | 2.958 | 2.794 | 2.835 | 47,597 | -0.09(-3.00%) |
Nov 11, 2009 | 2.894 | 3.051 | 2.894 | 2.923 | 28,550 | +0.04(+1.21%) |
Nov 10, 2009 | 2.975 | 3.069 | 2.876 | 2.888 | 48,558 | -0.13(-4.26%) |
Nov 09, 2009 | 3.011 | 3.057 | 2.952 | 3.016 | 39,563 | +0.03(+0.98%) |
Nov 06, 2009 | 2.935 | 3.005 | 2.853 | 2.987 | 13,207 | +0.03(+0.99%) |
Nov 05, 2009 | 2.888 | 2.970 | 2.853 | 2.958 | 18,682 | +0.12(+4.33%) |
Nov 04, 2009 | 2.940 | 2.981 | 2.823 | 2.835 | 27,047 | -0.07(-2.41%) |
Nov 03, 2009 | 2.829 | 2.905 | 2.829 | 2.905 | 43,515 | +0.05(+1.84%) |