Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.907 | 2.957 | 2.893 | 2.940 | 457,770 | +0.01(+0.41%) |
Feb 25, 2010 | 2.904 | 2.938 | 2.895 | 2.928 | 207,281 | +0.00(+0.16%) |
Feb 24, 2010 | 2.933 | 2.961 | 2.904 | 2.923 | 399,088 | -0.03(-0.88%) |
Feb 23, 2010 | 2.928 | 2.975 | 2.900 | 2.949 | 390,155 | -0.01(-0.48%) |
Feb 22, 2010 | 2.980 | 3.016 | 2.926 | 2.964 | 425,479 | -0.01(-0.24%) |
Feb 19, 2010 | 2.926 | 2.971 | 2.907 | 2.971 | 349,820 | +0.06(+2.12%) |
Feb 18, 2010 | 2.869 | 2.933 | 2.859 | 2.909 | 407,604 | +0.03(+1.07%) |
Feb 17, 2010 | 2.902 | 2.902 | 2.838 | 2.878 | 200,406 | +0.02(+0.75%) |
Feb 16, 2010 | 2.843 | 2.874 | 2.826 | 2.857 | 328,116 | +0.00(+0.08%) |
Feb 12, 2010 | 2.838 | 2.855 | 2.855 | 2.855 | 296,086 | +0.01(+0.42%) |
Feb 11, 2010 | 2.829 | 2.845 | 2.805 | 2.843 | 170,899 | +0.01(+0.50%) |
Feb 10, 2010 | 2.786 | 2.833 | 2.783 | 2.829 | 289,017 | +0.04(+1.36%) |
Feb 09, 2010 | 2.743 | 2.797 | 2.743 | 2.791 | 390,492 | +0.05(+1.66%) |
Feb 08, 2010 | 2.750 | 2.769 | 2.733 | 2.745 | 266,047 | -0.03(-1.10%) |
Feb 05, 2010 | 2.787 | 2.824 | 2.733 | 2.776 | 645,782 | -0.04(-1.59%) |
Feb 04, 2010 | 2.832 | 2.851 | 2.816 | 2.820 | 256,841 | -0.04(-1.32%) |
Feb 03, 2010 | 2.863 | 2.870 | 2.813 | 2.858 | 594,790 | -0.01(-0.33%) |
Feb 02, 2010 | 2.820 | 2.868 | 2.816 | 2.868 | 537,013 | +0.03(+1.16%) |
Feb 01, 2010 | 2.818 | 2.853 | 2.787 | 2.835 | 451,860 | +0.02(+0.59%) |
Jan 29, 2010 | 2.955 | 2.964 | 2.804 | 2.818 | 638,276 | -0.13(-4.55%) |
Jan 28, 2010 | 3.009 | 3.035 | 2.924 | 2.953 | 630,932 | -0.07(-2.42%) |
Jan 27, 2010 | 3.021 | 3.030 | 2.995 | 3.026 | 768,013 | +0.01(+0.23%) |
Jan 26, 2010 | 2.905 | 3.030 | 2.905 | 3.019 | 739,827 | +0.08(+2.73%) |
Jan 25, 2010 | 2.908 | 2.955 | 2.894 | 2.938 | 746,815 | +0.04(+1.30%) |
Jan 22, 2010 | 2.865 | 2.924 | 2.844 | 2.901 | 862,462 | +0.07(+2.33%) |
Jan 21, 2010 | 2.832 | 2.837 | 2.785 | 2.835 | 609,356 | +0.03(+1.09%) |
Jan 20, 2010 | 2.750 | 2.804 | 2.745 | 2.804 | 639,268 | +0.05(+1.80%) |
Jan 19, 2010 | 2.714 | 2.766 | 2.714 | 2.754 | 543,302 | +0.06(+2.19%) |
Jan 15, 2010 | 2.665 | 2.695 | 2.695 | 2.695 | 346,871 | +0.02(+0.70%) |
Jan 14, 2010 | 2.677 | 2.688 | 2.665 | 2.677 | 393,698 | +0.00(+0.00%) |
Jan 13, 2010 | 2.639 | 2.677 | 2.636 | 2.677 | 549,023 | +0.03(+1.07%) |
Jan 12, 2010 | 2.648 | 2.674 | 2.636 | 2.648 | 347,867 | -0.01(-0.51%) |
Jan 11, 2010 | 2.667 | 2.674 | 2.641 | 2.662 | 681,639 | +0.04(+1.52%) |
Jan 08, 2010 | 2.594 | 2.634 | 2.570 | 2.622 | 502,781 | +0.01(+0.45%) |
Jan 07, 2010 | 2.559 | 2.613 | 2.556 | 2.610 | 436,981 | +0.07(+2.58%) |
Jan 06, 2010 | 2.484 | 2.570 | 2.484 | 2.545 | 728,811 | +0.02(+0.93%) |
Jan 05, 2010 | 2.603 | 2.615 | 2.467 | 2.521 | 1,151,517 | -0.10(-3.85%) |
Jan 04, 2010 | 2.650 | 2.657 | 2.611 | 2.622 | 507,924 | -0.03(-0.97%) |
Dec 31, 2009 | 2.683 | 2.648 | 2.648 | 2.648 | 706,954 | -0.05(-1.83%) |
Dec 30, 2009 | 2.749 | 2.765 | 2.688 | 2.697 | 459,899 | -0.07(-2.63%) |
Dec 29, 2009 | 2.774 | 2.789 | 2.736 | 2.770 | 370,882 | -0.03(-0.92%) |
Dec 28, 2009 | 2.763 | 2.803 | 2.704 | 2.796 | 539,673 | +0.00(+0.00%) |
Dec 24, 2009 | 2.756 | 2.796 | 2.746 | 2.796 | 138,291 | +0.04(+1.45%) |
Dec 23, 2009 | 2.737 | 2.814 | 2.721 | 2.756 | 1,239,003 | -0.23(-7.77%) |
Dec 22, 2009 | 3.002 | 3.002 | 2.936 | 2.988 | 1,142,644 | +0.00(+0.00%) |
Dec 21, 2009 | 2.908 | 3.023 | 2.908 | 2.988 | 1,385,831 | +0.13(+4.43%) |
Dec 18, 2009 | 2.840 | 2.861 | 2.840 | 2.861 | 228,127 | +0.03(+0.99%) |
Dec 17, 2009 | 2.812 | 2.840 | 2.770 | 2.833 | 540,730 | +0.03(+0.92%) |
Dec 16, 2009 | 2.789 | 2.807 | 2.786 | 2.807 | 465,379 | +0.04(+1.44%) |
Dec 15, 2009 | 2.739 | 2.767 | 2.739 | 2.767 | 179,062 | +0.01(+0.51%) |
Dec 14, 2009 | 2.756 | 2.767 | 2.737 | 2.753 | 251,770 | -0.01(-0.25%) |
Dec 11, 2009 | 2.713 | 2.767 | 2.709 | 2.760 | 323,352 | +0.04(+1.32%) |
Dec 10, 2009 | 2.737 | 2.746 | 2.718 | 2.724 | 142,081 | -0.01(-0.46%) |
Dec 09, 2009 | 2.751 | 2.751 | 2.721 | 2.737 | 172,871 | -0.01(-0.26%) |
Dec 08, 2009 | 2.791 | 2.791 | 2.723 | 2.744 | 407,991 | +0.03(+1.21%) |
Dec 07, 2009 | 2.643 | 2.711 | 2.643 | 2.711 | 386,061 | +0.08(+3.03%) |
Dec 04, 2009 | 2.631 | 2.648 | 2.615 | 2.631 | 261,790 | +0.00(+0.09%) |
Dec 03, 2009 | 2.643 | 2.650 | 2.624 | 2.629 | 184,251 | -0.02(-0.80%) |
Dec 02, 2009 | 2.652 | 2.660 | 2.641 | 2.650 | 102,376 | -0.00(-0.18%) |