Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.520 | 2.520 | 2.290 | 2.320 | 52,385 | -0.24(-9.38%) |
Feb 25, 2010 | 2.490 | 2.560 | 2.260 | 2.560 | 110,967 | +0.02(+0.79%) |
Feb 24, 2010 | 2.480 | 2.550 | 2.420 | 2.540 | 25,000 | +0.05(+2.01%) |
Feb 23, 2010 | 2.490 | 2.490 | 2.420 | 2.490 | 11,700 | +0.04(+1.63%) |
Feb 22, 2010 | 2.500 | 2.500 | 2.300 | 2.450 | 36,357 | +0.06(+2.51%) |
Feb 19, 2010 | 2.340 | 2.390 | 2.300 | 2.390 | 12,520 | +0.05(+2.14%) |
Feb 18, 2010 | 2.220 | 2.340 | 2.200 | 2.340 | 30,377 | +0.12(+5.41%) |
Feb 17, 2010 | 2.240 | 2.240 | 2.130 | 2.220 | 16,332 | -0.01(-0.45%) |
Feb 16, 2010 | 2.290 | 2.290 | 2.070 | 2.230 | 67,877 | -0.05(-2.19%) |
Feb 12, 2010 | 2.180 | 2.280 | 2.280 | 2.280 | 4,000 | -0.01(-0.44%) |
Feb 11, 2010 | 2.250 | 2.290 | 2.220 | 2.290 | 19,100 | +0.04(+1.78%) |
Feb 10, 2010 | 2.190 | 2.280 | 2.150 | 2.250 | 11,803 | -0.03(-1.32%) |
Feb 09, 2010 | 2.280 | 2.290 | 2.204 | 2.280 | 17,000 | +0.00(+0.00%) |
Feb 08, 2010 | 2.280 | 2.290 | 2.180 | 2.280 | 59,300 | +0.05(+2.24%) |
Feb 05, 2010 | 2.240 | 2.240 | 2.090 | 2.230 | 23,980 | +0.01(+0.45%) |
Feb 04, 2010 | 2.260 | 2.290 | 2.150 | 2.220 | 38,500 | -0.04(-1.77%) |
Feb 03, 2010 | 2.200 | 2.300 | 2.190 | 2.260 | 55,983 | +0.03(+1.35%) |
Feb 02, 2010 | 2.210 | 2.232 | 2.200 | 2.230 | 13,910 | -0.02(-0.89%) |
Feb 01, 2010 | 2.230 | 2.300 | 2.190 | 2.250 | 10,931 | -0.03(-1.32%) |
Jan 29, 2010 | 2.260 | 2.300 | 2.200 | 2.280 | 37,430 | -0.02(-0.87%) |
Jan 28, 2010 | 2.270 | 2.306 | 2.170 | 2.300 | 25,600 | +0.01(+0.44%) |
Jan 27, 2010 | 2.270 | 2.314 | 2.130 | 2.290 | 45,879 | -0.01(-0.43%) |
Jan 26, 2010 | 2.360 | 2.360 | 2.150 | 2.300 | 36,461 | -0.10(-4.17%) |
Jan 25, 2010 | 2.390 | 2.400 | 2.180 | 2.400 | 24,981 | +0.08(+3.45%) |
Jan 22, 2010 | 2.300 | 2.350 | 2.230 | 2.320 | 14,800 | -0.01(-0.43%) |
Jan 21, 2010 | 2.380 | 2.450 | 2.160 | 2.330 | 47,991 | -0.01(-0.43%) |
Jan 20, 2010 | 2.260 | 2.400 | 2.200 | 2.340 | 59,019 | +0.03(+1.39%) |
Jan 19, 2010 | 2.230 | 2.310 | 2.230 | 2.308 | 19,345 | +0.01(+0.35%) |
Jan 15, 2010 | 2.320 | 2.300 | 2.300 | 2.300 | 17,700 | +0.01(+0.44%) |
Jan 14, 2010 | 2.250 | 2.306 | 2.200 | 2.290 | 19,870 | -0.01(-0.43%) |
Jan 13, 2010 | 2.200 | 2.330 | 2.197 | 2.300 | 47,380 | +0.10(+4.55%) |
Jan 12, 2010 | 2.200 | 2.200 | 2.080 | 2.200 | 32,463 | -0.02(-0.90%) |
Jan 11, 2010 | 2.220 | 2.220 | 2.050 | 2.220 | 55,813 | +0.00(+0.00%) |
Jan 08, 2010 | 2.060 | 2.220 | 2.060 | 2.220 | 50,317 | +0.10(+4.91%) |
Jan 07, 2010 | 2.170 | 2.170 | 2.090 | 2.116 | 43,160 | -0.07(-3.38%) |
Jan 06, 2010 | 2.230 | 2.230 | 2.090 | 2.190 | 42,200 | +0.00(+0.00%) |
Jan 05, 2010 | 2.180 | 2.190 | 2.060 | 2.190 | 77,280 | +0.14(+6.83%) |
Jan 04, 2010 | 1.970 | 2.140 | 1.900 | 2.050 | 121,022 | +0.13(+6.77%) |
Dec 31, 2009 | 1.900 | 1.920 | 1.920 | 1.920 | 22,900 | -0.02(-1.03%) |
Dec 30, 2009 | 1.950 | 1.950 | 1.890 | 1.940 | 24,073 | -0.03(-1.52%) |
Dec 29, 2009 | 1.910 | 1.970 | 1.870 | 1.970 | 11,800 | +0.02(+1.03%) |
Dec 28, 2009 | 1.840 | 1.950 | 1.800 | 1.950 | 12,165 | +0.11(+5.98%) |
Dec 24, 2009 | 1.870 | 1.870 | 1.780 | 1.840 | 14,797 | +0.03(+1.66%) |
Dec 23, 2009 | 1.860 | 1.880 | 1.770 | 1.810 | 40,347 | -0.09(-4.74%) |
Dec 22, 2009 | 1.850 | 1.960 | 1.750 | 1.900 | 20,658 | +0.00(+0.00%) |
Dec 21, 2009 | 1.920 | 1.930 | 1.820 | 1.900 | 7,297 | +0.04(+2.15%) |
Dec 18, 2009 | 1.940 | 1.940 | 1.840 | 1.860 | 6,321 | -0.06(-3.12%) |
Dec 17, 2009 | 1.900 | 1.920 | 1.870 | 1.920 | 23,582 | -0.03(-1.53%) |
Dec 16, 2009 | 1.900 | 1.980 | 1.880 | 1.950 | 29,000 | +0.05(+2.57%) |
Dec 15, 2009 | 1.988 | 1.990 | 1.880 | 1.901 | 35,657 | -0.06(-3.01%) |
Dec 14, 2009 | 2.020 | 2.020 | 1.940 | 1.960 | 42,801 | -0.02(-1.01%) |
Dec 11, 2009 | 2.020 | 2.020 | 1.910 | 1.980 | 8,599 | +0.03(+1.54%) |
Dec 10, 2009 | 1.950 | 1.992 | 1.900 | 1.950 | 28,000 | +0.00(+0.00%) |
Dec 09, 2009 | 1.950 | 2.010 | 1.880 | 1.950 | 108,905 | +0.04(+2.09%) |
Dec 08, 2009 | 1.900 | 1.960 | 1.800 | 1.910 | 42,730 | +0.01(+0.53%) |
Dec 07, 2009 | 1.850 | 1.900 | 1.780 | 1.900 | 34,570 | +0.05(+2.70%) |
Dec 04, 2009 | 1.940 | 1.940 | 1.760 | 1.850 | 39,844 | -0.10(-5.13%) |
Dec 03, 2009 | 1.840 | 1.950 | 1.750 | 1.950 | 35,349 | +0.09(+4.84%) |
Dec 02, 2009 | 2.030 | 2.050 | 1.750 | 1.860 | 56,980 | -0.03(-1.59%) |