Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.850 | 2.900 | 2.800 | 2.800 | 59,657 | -0.01(-0.36%) |
Feb 25, 2010 | 2.800 | 2.860 | 2.740 | 2.810 | 8,050 | -0.06(-2.09%) |
Feb 24, 2010 | 2.750 | 2.870 | 2.750 | 2.870 | 12,842 | +0.12(+4.36%) |
Feb 23, 2010 | 2.810 | 2.810 | 2.670 | 2.750 | 21,231 | +0.08(+2.92%) |
Feb 22, 2010 | 2.640 | 2.673 | 2.640 | 2.672 | 10,275 | +0.02(+0.83%) |
Feb 19, 2010 | 2.680 | 2.680 | 2.550 | 2.650 | 6,924 | +0.10(+3.92%) |
Feb 18, 2010 | 2.610 | 2.690 | 2.540 | 2.550 | 18,345 | -0.04(-1.54%) |
Feb 17, 2010 | 2.740 | 2.750 | 2.500 | 2.590 | 24,514 | -0.10(-3.72%) |
Feb 16, 2010 | 2.680 | 2.750 | 2.620 | 2.690 | 15,926 | +0.11(+4.26%) |
Feb 12, 2010 | 2.600 | 2.580 | 2.580 | 2.580 | 10,000 | +0.03(+1.18%) |
Feb 11, 2010 | 2.600 | 2.690 | 2.510 | 2.550 | 27,913 | -0.03(-1.16%) |
Feb 10, 2010 | 2.610 | 2.730 | 2.580 | 2.580 | 9,512 | -0.06(-2.27%) |
Feb 09, 2010 | 2.615 | 2.640 | 2.570 | 2.640 | 15,098 | +0.06(+2.29%) |
Feb 08, 2010 | 2.562 | 2.590 | 2.562 | 2.581 | 7,962 | +0.02(+0.82%) |
Feb 05, 2010 | 2.640 | 2.640 | 2.500 | 2.560 | 25,148 | -0.08(-3.03%) |
Feb 04, 2010 | 2.650 | 2.692 | 2.510 | 2.640 | 12,680 | +0.06(+2.33%) |
Feb 03, 2010 | 2.780 | 2.780 | 2.540 | 2.580 | 2,726 | +0.01(+0.39%) |
Feb 02, 2010 | 2.513 | 2.590 | 2.510 | 2.570 | 9,731 | +0.06(+2.39%) |
Feb 01, 2010 | 2.550 | 2.590 | 2.500 | 2.510 | 27,500 | -0.05(-1.95%) |
Jan 29, 2010 | 2.550 | 2.630 | 2.550 | 2.560 | 20,084 | -0.17(-6.23%) |
Jan 28, 2010 | 2.700 | 2.750 | 2.600 | 2.730 | 49,105 | +0.03(+1.11%) |
Jan 27, 2010 | 2.800 | 2.820 | 2.690 | 2.700 | 33,105 | -0.21(-7.22%) |
Jan 26, 2010 | 2.790 | 2.960 | 2.680 | 2.910 | 32,396 | +0.12(+4.30%) |
Jan 25, 2010 | 2.650 | 2.800 | 2.650 | 2.790 | 15,640 | +0.11(+4.10%) |
Jan 22, 2010 | 2.630 | 2.770 | 2.630 | 2.680 | 34,985 | -0.02(-0.74%) |
Jan 21, 2010 | 2.850 | 2.850 | 2.680 | 2.700 | 38,364 | -0.10(-3.57%) |
Jan 20, 2010 | 2.940 | 2.948 | 2.610 | 2.800 | 65,162 | -0.15(-5.08%) |
Jan 19, 2010 | 3.090 | 3.090 | 2.940 | 2.950 | 28,402 | -0.07(-2.32%) |
Jan 15, 2010 | 3.000 | 3.020 | 3.020 | 3.020 | 26,400 | +0.02(+0.67%) |
Jan 14, 2010 | 3.000 | 3.150 | 2.970 | 3.000 | 26,985 | -0.04(-1.32%) |
Jan 13, 2010 | 3.030 | 3.187 | 3.010 | 3.040 | 22,873 | +0.03(+1.00%) |
Jan 12, 2010 | 3.190 | 3.200 | 2.980 | 3.010 | 77,259 | -0.12(-3.83%) |
Jan 11, 2010 | 2.990 | 3.220 | 2.880 | 3.130 | 119,998 | +0.25(+8.68%) |
Jan 08, 2010 | 2.980 | 2.980 | 2.840 | 2.880 | 21,115 | +0.01(+0.35%) |
Jan 07, 2010 | 2.850 | 2.921 | 2.830 | 2.870 | 86,415 | +0.06(+2.14%) |
Jan 06, 2010 | 2.990 | 3.130 | 2.810 | 2.810 | 144,260 | -0.05(-1.75%) |
Jan 05, 2010 | 2.770 | 2.900 | 2.610 | 2.860 | 55,703 | +0.08(+2.88%) |
Jan 04, 2010 | 2.850 | 2.850 | 2.780 | 2.780 | 30,725 | +0.00(+0.00%) |
Dec 31, 2009 | 2.850 | 2.780 | 2.780 | 2.780 | 16,200 | -0.03(-1.07%) |
Dec 30, 2009 | 2.950 | 2.950 | 2.740 | 2.810 | 32,142 | -0.09(-3.10%) |
Dec 29, 2009 | 2.850 | 2.900 | 2.799 | 2.900 | 12,607 | +0.05(+1.75%) |
Dec 28, 2009 | 2.780 | 2.850 | 2.770 | 2.850 | 64,811 | +0.07(+2.52%) |
Dec 24, 2009 | 2.750 | 2.800 | 2.690 | 2.780 | 38,015 | +0.14(+5.30%) |
Dec 23, 2009 | 2.600 | 2.730 | 2.582 | 2.640 | 36,594 | +0.13(+5.26%) |
Dec 22, 2009 | 2.690 | 2.690 | 2.431 | 2.508 | 23,311 | -0.08(-3.17%) |
Dec 21, 2009 | 2.620 | 2.700 | 2.430 | 2.590 | 21,466 | +0.01(+0.39%) |
Dec 18, 2009 | 2.370 | 2.620 | 2.270 | 2.580 | 24,998 | +0.26(+11.21%) |
Dec 17, 2009 | 2.450 | 2.460 | 2.250 | 2.320 | 16,597 | -0.13(-5.31%) |
Dec 16, 2009 | 2.515 | 2.610 | 2.450 | 2.450 | 18,036 | -0.05(-2.00%) |
Dec 15, 2009 | 2.450 | 2.590 | 2.440 | 2.500 | 46,145 | +0.01(+0.40%) |
Dec 14, 2009 | 2.480 | 2.490 | 2.320 | 2.490 | 28,798 | +0.13(+5.51%) |
Dec 11, 2009 | 2.420 | 2.420 | 2.300 | 2.360 | 26,204 | +0.00(+0.00%) |
Dec 10, 2009 | 2.420 | 2.500 | 2.311 | 2.360 | 13,511 | -0.01(-0.42%) |
Dec 09, 2009 | 2.470 | 2.550 | 2.360 | 2.370 | 42,705 | -0.08(-3.27%) |
Dec 08, 2009 | 2.390 | 2.481 | 2.310 | 2.450 | 50,356 | +0.07(+2.94%) |
Dec 07, 2009 | 2.350 | 2.380 | 2.250 | 2.380 | 25,949 | +0.08(+3.48%) |
Dec 04, 2009 | 2.300 | 2.400 | 2.250 | 2.300 | 25,201 | +0.00(+0.00%) |
Dec 03, 2009 | 2.410 | 2.410 | 2.270 | 2.300 | 29,151 | -0.04(-1.71%) |
Dec 02, 2009 | 2.250 | 2.340 | 2.230 | 2.340 | 31,310 | +0.14(+6.36%) |