Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.358 | 2.409 | 2.316 | 2.375 | 720,598 | +0.03(+1.09%) |
Jan 28, 2010 | 2.460 | 2.460 | 2.307 | 2.350 | 576,456 | -0.10(-4.17%) |
Jan 27, 2010 | 2.367 | 2.452 | 2.367 | 2.452 | 484,744 | +0.08(+3.23%) |
Jan 26, 2010 | 2.469 | 2.477 | 2.358 | 2.375 | 676,869 | -0.12(-4.78%) |
Jan 25, 2010 | 2.614 | 2.665 | 2.477 | 2.494 | 851,601 | -0.09(-3.30%) |
Jan 22, 2010 | 2.605 | 2.656 | 2.571 | 2.579 | 336,269 | -0.04(-1.62%) |
Jan 21, 2010 | 2.665 | 2.699 | 2.588 | 2.622 | 441,729 | -0.03(-0.96%) |
Jan 20, 2010 | 2.631 | 2.699 | 2.537 | 2.648 | 588,019 | -0.03(-0.96%) |
Jan 19, 2010 | 2.545 | 2.673 | 2.477 | 2.673 | 865,439 | +0.09(+3.63%) |
Jan 15, 2010 | 2.528 | 2.579 | 2.579 | 2.579 | 1,299,641 | +0.03(+1.00%) |
Jan 14, 2010 | 2.503 | 2.648 | 2.494 | 2.554 | 739,948 | +0.03(+1.35%) |
Jan 13, 2010 | 2.418 | 2.541 | 2.375 | 2.520 | 1,178,760 | +0.14(+5.71%) |
Jan 12, 2010 | 2.307 | 2.460 | 2.307 | 2.384 | 409,846 | +0.04(+1.82%) |
Jan 11, 2010 | 2.656 | 2.690 | 2.341 | 2.341 | 1,065,114 | -0.02(-0.72%) |
Jan 08, 2010 | 2.205 | 2.435 | 2.154 | 2.358 | 694,614 | +0.15(+6.95%) |
Jan 07, 2010 | 2.239 | 2.239 | 2.137 | 2.205 | 423,036 | +0.00(+0.00%) |
Jan 06, 2010 | 2.103 | 2.256 | 2.060 | 2.205 | 721,265 | +0.14(+6.58%) |
Jan 05, 2010 | 2.060 | 2.137 | 1.941 | 2.069 | 922,839 | +0.01(+0.41%) |
Jan 04, 2010 | 1.915 | 2.077 | 1.796 | 2.060 | 801,107 | +0.28(+15.79%) |
Dec 31, 2009 | 1.856 | 1.779 | 1.779 | 1.779 | 517,789 | -0.02(-0.95%) |
Dec 30, 2009 | 1.805 | 1.839 | 1.779 | 1.796 | 540,259 | -0.03(-1.40%) |
Dec 29, 2009 | 1.864 | 1.873 | 1.805 | 1.822 | 367,436 | -0.04(-2.28%) |
Dec 28, 2009 | 1.924 | 2.001 | 1.805 | 1.864 | 502,229 | -0.09(-4.37%) |
Dec 24, 2009 | 2.001 | 2.001 | 1.898 | 1.950 | 256,793 | -0.05(-2.55%) |
Dec 23, 2009 | 2.239 | 2.324 | 1.992 | 2.001 | 1,107,817 | -0.29(-12.64%) |
Dec 22, 2009 | 2.282 | 2.333 | 2.247 | 2.290 | 218,114 | +0.01(+0.37%) |
Dec 21, 2009 | 2.188 | 2.307 | 2.188 | 2.282 | 245,250 | +0.12(+5.51%) |
Dec 18, 2009 | 2.188 | 2.324 | 2.162 | 2.162 | 814,852 | -0.03(-1.55%) |
Dec 17, 2009 | 2.230 | 2.247 | 2.171 | 2.196 | 191,314 | -0.05(-2.27%) |
Dec 16, 2009 | 2.247 | 2.299 | 2.188 | 2.247 | 170,717 | +0.04(+1.93%) |
Dec 15, 2009 | 2.324 | 2.375 | 2.205 | 2.205 | 326,206 | -0.09(-4.07%) |
Dec 14, 2009 | 2.213 | 2.299 | 2.145 | 2.299 | 355,195 | +0.10(+4.65%) |
Dec 11, 2009 | 2.162 | 2.230 | 2.086 | 2.196 | 230,619 | +0.09(+4.03%) |
Dec 10, 2009 | 2.043 | 2.213 | 2.026 | 2.111 | 391,655 | +0.09(+4.64%) |
Dec 09, 2009 | 2.035 | 2.086 | 1.975 | 2.018 | 172,055 | -0.02(-0.84%) |
Dec 08, 2009 | 2.060 | 2.060 | 2.001 | 2.035 | 166,232 | -0.04(-2.05%) |
Dec 07, 2009 | 1.984 | 2.094 | 1.975 | 2.077 | 284,698 | +0.09(+4.27%) |
Dec 04, 2009 | 1.907 | 2.077 | 1.881 | 1.992 | 309,448 | +0.14(+7.83%) |
Dec 03, 2009 | 1.873 | 1.898 | 1.796 | 1.847 | 268,072 | +0.00(+0.00%) |
Dec 02, 2009 | 1.847 | 1.890 | 1.830 | 1.847 | 371,839 | +0.01(+0.46%) |
Dec 01, 2009 | 1.915 | 1.941 | 1.779 | 1.839 | 896,540 | -0.01(-0.46%) |
Nov 30, 2009 | 1.958 | 2.052 | 1.822 | 1.847 | 579,075 | -0.10(-5.24%) |
Nov 27, 2009 | 1.950 | 2.043 | 1.924 | 1.950 | 120,886 | -0.07(-3.38%) |
Nov 25, 2009 | 2.009 | 2.094 | 1.984 | 2.018 | 261,414 | +0.01(+0.42%) |
Nov 24, 2009 | 1.975 | 2.069 | 1.941 | 2.009 | 529,571 | +0.05(+2.61%) |
Nov 23, 2009 | 2.128 | 2.137 | 1.941 | 1.958 | 463,915 | -0.09(-4.56%) |
Nov 20, 2009 | 2.307 | 2.392 | 1.967 | 2.052 | 2,626,364 | -0.28(-12.04%) |
Nov 19, 2009 | 2.401 | 2.426 | 2.333 | 2.333 | 146,439 | -0.09(-3.86%) |
Nov 18, 2009 | 2.426 | 2.511 | 2.409 | 2.426 | 157,425 | +0.01(+0.35%) |
Nov 17, 2009 | 2.486 | 2.520 | 2.418 | 2.418 | 181,187 | -0.09(-3.73%) |
Nov 16, 2009 | 2.477 | 2.545 | 2.452 | 2.511 | 130,046 | +0.08(+3.15%) |
Nov 13, 2009 | 2.401 | 2.503 | 2.384 | 2.435 | 180,626 | -0.01(-0.35%) |
Nov 12, 2009 | 2.571 | 2.594 | 2.409 | 2.443 | 226,659 | -0.14(-5.59%) |
Nov 11, 2009 | 2.631 | 2.648 | 2.528 | 2.588 | 108,332 | +0.01(+0.33%) |
Nov 10, 2009 | 2.648 | 2.690 | 2.528 | 2.579 | 126,007 | -0.10(-3.81%) |
Nov 09, 2009 | 2.605 | 2.699 | 2.562 | 2.682 | 136,901 | +0.11(+4.30%) |
Nov 06, 2009 | 2.596 | 2.639 | 2.554 | 2.571 | 95,150 | -0.07(-2.58%) |
Nov 05, 2009 | 2.545 | 2.690 | 2.528 | 2.639 | 167,925 | +0.13(+5.08%) |
Nov 04, 2009 | 2.537 | 2.614 | 2.511 | 2.511 | 130,510 | -0.01(-0.34%) |
Nov 03, 2009 | 2.511 | 2.554 | 2.469 | 2.520 | 128,630 | +0.00(+0.00%) |