Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.976 | 2.979 | 2.970 | 2.976 | 14,943 | +0.02(+0.80%) |
Jan 28, 2010 | 2.958 | 2.976 | 2.946 | 2.952 | 16,206 | +0.04(+1.21%) |
Jan 27, 2010 | 3.011 | 3.011 | 2.888 | 2.917 | 21,369 | +0.01(+0.51%) |
Jan 26, 2010 | 2.917 | 3.017 | 2.888 | 2.902 | 76,054 | -0.01(-0.50%) |
Jan 25, 2010 | 2.888 | 2.935 | 2.858 | 2.917 | 10,626 | +0.06(+2.06%) |
Jan 22, 2010 | 2.846 | 2.858 | 2.829 | 2.858 | 2,647 | +0.06(+2.11%) |
Jan 21, 2010 | 2.899 | 2.899 | 2.781 | 2.799 | 2,798 | +0.00(+0.00%) |
Jan 20, 2010 | 2.917 | 2.917 | 2.767 | 2.799 | 14,593 | -0.01(-0.21%) |
Jan 19, 2010 | 2.787 | 2.893 | 2.723 | 2.805 | 23,015 | -0.01(-0.42%) |
Jan 15, 2010 | 2.899 | 2.817 | 2.817 | 2.817 | 24,945 | -0.02(-0.83%) |
Jan 14, 2010 | 2.882 | 2.917 | 2.799 | 2.840 | 2,545 | +0.05(+1.90%) |
Jan 13, 2010 | 2.776 | 2.923 | 2.770 | 2.787 | 6,782 | -0.09(-3.27%) |
Jan 12, 2010 | 2.834 | 2.941 | 2.717 | 2.882 | 8,321 | -0.06(-2.00%) |
Jan 11, 2010 | 2.917 | 2.941 | 2.776 | 2.941 | 33,109 | +0.09(+3.31%) |
Jan 08, 2010 | 2.752 | 2.852 | 2.752 | 2.846 | 7,615 | +0.05(+1.68%) |
Jan 07, 2010 | 2.864 | 2.888 | 2.770 | 2.799 | 12,459 | -0.01(-0.42%) |
Jan 06, 2010 | 2.864 | 2.864 | 2.776 | 2.811 | 3,903 | +0.03(+1.21%) |
Jan 05, 2010 | 2.626 | 2.888 | 2.535 | 2.777 | 26,348 | +0.15(+5.78%) |
Jan 04, 2010 | 2.620 | 2.731 | 2.486 | 2.626 | 24,560 | +0.06(+2.27%) |
Dec 31, 2009 | 2.637 | 2.567 | 2.567 | 2.567 | 7,541 | +0.19(+7.84%) |
Dec 30, 2009 | 2.614 | 2.614 | 2.380 | 2.380 | 11,862 | -0.16(-6.21%) |
Dec 29, 2009 | 2.713 | 2.713 | 2.538 | 2.538 | 12,000 | -0.11(-3.97%) |
Dec 28, 2009 | 2.824 | 2.824 | 2.556 | 2.643 | 15,327 | -0.02(-0.87%) |
Dec 24, 2009 | 2.882 | 2.882 | 2.626 | 2.666 | 13,725 | -0.04(-1.51%) |
Dec 23, 2009 | 2.941 | 2.987 | 2.691 | 2.707 | 37,850 | -0.25(-8.48%) |
Dec 22, 2009 | 2.707 | 2.958 | 2.655 | 2.958 | 32,360 | +0.19(+6.74%) |
Dec 21, 2009 | 2.742 | 2.824 | 2.707 | 2.771 | 3,942 | +0.11(+4.17%) |
Dec 18, 2009 | 2.841 | 2.847 | 2.661 | 2.661 | 22,072 | +0.01(+0.22%) |
Dec 17, 2009 | 2.666 | 2.847 | 2.655 | 2.655 | 14,439 | -0.06(-2.36%) |
Dec 16, 2009 | 2.719 | 2.876 | 2.696 | 2.719 | 6,168 | +0.01(+0.43%) |
Dec 15, 2009 | 2.830 | 2.830 | 2.701 | 2.707 | 6,512 | -0.11(-3.93%) |
Dec 14, 2009 | 2.859 | 2.888 | 2.725 | 2.818 | 11,874 | +0.09(+3.43%) |
Dec 11, 2009 | 2.894 | 2.900 | 2.661 | 2.725 | 18,863 | +0.07(+2.64%) |
Dec 10, 2009 | 2.666 | 2.725 | 2.626 | 2.655 | 14,787 | +0.03(+1.11%) |
Dec 09, 2009 | 2.649 | 2.760 | 2.626 | 2.626 | 11,455 | -0.03(-1.10%) |
Dec 08, 2009 | 2.900 | 2.900 | 2.655 | 2.655 | 11,449 | -0.18(-6.38%) |
Dec 07, 2009 | 2.777 | 2.882 | 2.771 | 2.836 | 6,375 | +0.12(+4.52%) |
Dec 04, 2009 | 2.894 | 2.906 | 2.713 | 2.713 | 8,295 | -0.06(-2.11%) |
Dec 03, 2009 | 2.911 | 2.917 | 2.719 | 2.771 | 21,611 | -0.09(-3.06%) |
Dec 02, 2009 | 3.034 | 3.034 | 2.859 | 2.859 | 15,727 | -0.09(-3.16%) |
Dec 01, 2009 | 2.684 | 3.034 | 2.666 | 2.952 | 12,362 | +0.30(+11.45%) |
Nov 30, 2009 | 2.911 | 2.917 | 2.649 | 2.649 | 514 | -0.30(-10.10%) |
Nov 27, 2009 | 2.923 | 3.034 | 2.917 | 2.946 | 3,599 | +0.00(+0.00%) |
Nov 25, 2009 | 2.923 | 2.976 | 2.923 | 2.946 | 1,345 | -0.06(-1.94%) |
Nov 24, 2009 | 3.098 | 3.104 | 3.005 | 3.005 | 6,142 | -0.06(-1.90%) |
Nov 23, 2009 | 3.016 | 3.191 | 2.976 | 3.063 | 1,413 | +0.07(+2.34%) |
Nov 20, 2009 | 2.923 | 3.209 | 2.923 | 2.993 | 9,171 | -0.09(-3.02%) |
Nov 19, 2009 | 3.180 | 3.180 | 3.081 | 3.086 | 685 | -0.11(-3.47%) |
Nov 18, 2009 | 3.209 | 3.209 | 2.935 | 3.197 | 1,222 | +0.03(+0.88%) |
Nov 17, 2009 | 3.203 | 3.209 | 3.030 | 3.169 | 7,489 | -0.01(-0.33%) |
Nov 16, 2009 | 3.209 | 3.209 | 3.034 | 3.180 | 15,881 | +0.01(+0.37%) |
Nov 13, 2009 | 3.174 | 3.267 | 3.081 | 3.168 | 34,782 | -0.06(-1.99%) |
Nov 12, 2009 | 2.853 | 3.238 | 2.637 | 3.232 | 67,835 | +0.55(+20.43%) |
Nov 11, 2009 | 2.783 | 2.911 | 2.626 | 2.684 | 9,877 | +0.02(+0.88%) |
Nov 10, 2009 | 2.742 | 2.777 | 2.626 | 2.661 | 26,857 | -0.09(-3.18%) |
Nov 09, 2009 | 2.894 | 2.976 | 2.672 | 2.748 | 10,917 | +0.12(+4.43%) |
Nov 06, 2009 | 2.917 | 2.917 | 2.550 | 2.631 | 67,842 | -0.08(-3.01%) |
Nov 05, 2009 | 2.853 | 2.917 | 2.713 | 2.713 | 20,656 | +0.01(+0.43%) |
Nov 04, 2009 | 2.847 | 3.051 | 2.509 | 2.701 | 138,549 | +0.11(+4.28%) |
Nov 03, 2009 | 1.750 | 2.818 | 1.698 | 2.591 | 225,100 | +0.84(+48.00%) |