Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.050 | 2.050 | 1.970 | 1.970 | 246,071 | -0.04(-1.99%) |
Feb 25, 2010 | 2.040 | 2.050 | 1.970 | 2.010 | 488,051 | +0.00(+0.00%) |
Feb 24, 2010 | 2.080 | 2.080 | 1.960 | 2.010 | 210,637 | -0.06(-2.90%) |
Feb 23, 2010 | 2.090 | 2.090 | 1.980 | 2.070 | 402,769 | +0.02(+0.98%) |
Feb 22, 2010 | 2.140 | 2.140 | 2.000 | 2.050 | 682,223 | -0.08(-3.76%) |
Feb 19, 2010 | 2.180 | 2.180 | 2.040 | 2.130 | 708,132 | -0.09(-4.05%) |
Feb 18, 2010 | 2.290 | 2.290 | 2.200 | 2.220 | 178,589 | -0.05(-2.20%) |
Feb 17, 2010 | 2.350 | 2.400 | 2.190 | 2.270 | 279,112 | -0.09(-3.81%) |
Feb 16, 2010 | 2.490 | 2.500 | 2.300 | 2.360 | 305,388 | -0.03(-1.26%) |
Feb 12, 2010 | 2.270 | 2.390 | 2.390 | 2.390 | 360,800 | +0.09(+3.91%) |
Feb 11, 2010 | 2.090 | 2.300 | 2.090 | 2.300 | 347,841 | +0.20(+9.52%) |
Feb 10, 2010 | 2.110 | 2.160 | 2.030 | 2.100 | 260,961 | -0.05(-2.33%) |
Feb 09, 2010 | 2.070 | 2.160 | 2.070 | 2.150 | 350,999 | +0.10(+4.88%) |
Feb 08, 2010 | 2.100 | 2.160 | 2.050 | 2.050 | 230,766 | -0.05(-2.38%) |
Feb 05, 2010 | 2.070 | 2.110 | 1.960 | 2.100 | 813,679 | +0.04(+1.94%) |
Feb 04, 2010 | 2.210 | 2.220 | 2.050 | 2.060 | 746,715 | -0.15(-6.79%) |
Feb 03, 2010 | 2.310 | 2.310 | 2.200 | 2.210 | 247,663 | -0.06(-2.64%) |
Feb 02, 2010 | 2.300 | 2.380 | 2.270 | 2.270 | 278,210 | +0.02(+0.89%) |
Feb 01, 2010 | 2.170 | 2.370 | 2.170 | 2.250 | 403,964 | +0.04(+1.81%) |
Jan 29, 2010 | 2.330 | 2.400 | 2.210 | 2.210 | 308,091 | -0.09(-3.91%) |
Jan 28, 2010 | 2.350 | 2.420 | 2.260 | 2.300 | 298,473 | -0.08(-3.36%) |
Jan 27, 2010 | 2.370 | 2.470 | 2.300 | 2.380 | 178,619 | -0.03(-1.24%) |
Jan 26, 2010 | 2.270 | 2.440 | 2.270 | 2.410 | 183,483 | +0.08(+3.43%) |
Jan 25, 2010 | 2.440 | 2.480 | 2.310 | 2.330 | 248,809 | -0.06(-2.51%) |
Jan 22, 2010 | 2.280 | 2.420 | 2.230 | 2.390 | 461,610 | +0.12(+5.29%) |
Jan 21, 2010 | 2.450 | 2.450 | 2.270 | 2.270 | 652,421 | -0.18(-7.35%) |
Jan 20, 2010 | 2.540 | 2.580 | 2.400 | 2.450 | 417,613 | -0.08(-3.16%) |
Jan 19, 2010 | 2.690 | 2.690 | 2.510 | 2.530 | 247,135 | -0.02(-0.78%) |
Jan 15, 2010 | 2.600 | 2.550 | 2.550 | 2.550 | 259,300 | -0.03(-1.16%) |
Jan 14, 2010 | 2.650 | 2.650 | 2.570 | 2.580 | 256,724 | -0.09(-3.37%) |
Jan 13, 2010 | 2.680 | 2.680 | 2.550 | 2.670 | 317,316 | +0.02(+0.75%) |
Jan 12, 2010 | 2.750 | 2.760 | 2.560 | 2.650 | 378,937 | -0.12(-4.33%) |
Jan 11, 2010 | 2.790 | 2.840 | 2.740 | 2.770 | 357,377 | +0.03(+1.09%) |
Jan 08, 2010 | 2.820 | 2.840 | 2.690 | 2.740 | 322,910 | -0.03(-1.08%) |
Jan 07, 2010 | 2.740 | 2.800 | 2.700 | 2.770 | 434,725 | +0.08(+2.97%) |
Jan 06, 2010 | 2.670 | 2.820 | 2.660 | 2.690 | 831,138 | +0.04(+1.51%) |
Jan 05, 2010 | 2.530 | 2.650 | 2.530 | 2.650 | 762,313 | +0.13(+5.16%) |
Jan 04, 2010 | 2.500 | 2.580 | 2.490 | 2.520 | 438,996 | +0.07(+2.86%) |
Dec 31, 2009 | 2.450 | 2.450 | 2.450 | 2.450 | 150,100 | +0.06(+2.51%) |
Dec 30, 2009 | 2.450 | 2.450 | 2.360 | 2.390 | 356,357 | -0.06(-2.45%) |
Dec 29, 2009 | 2.400 | 2.520 | 2.380 | 2.450 | 362,558 | -0.02(-0.81%) |
Dec 28, 2009 | 2.610 | 2.610 | 2.450 | 2.470 | 469,574 | -0.13(-5.00%) |
Dec 24, 2009 | 2.560 | 2.600 | 2.500 | 2.600 | 238,675 | +0.08(+3.17%) |
Dec 23, 2009 | 2.420 | 2.570 | 2.370 | 2.520 | 726,954 | +0.05(+2.02%) |
Dec 22, 2009 | 2.390 | 2.470 | 2.330 | 2.470 | 584,953 | +0.04(+1.64%) |
Dec 21, 2009 | 2.370 | 2.440 | 2.350 | 2.430 | 490,114 | +0.08(+3.41%) |
Dec 18, 2009 | 2.420 | 2.470 | 2.340 | 2.350 | 1,269,078 | -0.10(-4.08%) |
Dec 17, 2009 | 2.550 | 2.550 | 2.350 | 2.450 | 1,069,512 | -0.11(-4.30%) |
Dec 16, 2009 | 2.610 | 2.650 | 2.550 | 2.560 | 543,059 | -0.02(-0.78%) |
Dec 15, 2009 | 2.540 | 2.650 | 2.500 | 2.580 | 713,306 | +0.01(+0.39%) |
Dec 14, 2009 | 2.570 | 2.600 | 2.560 | 2.570 | 471,104 | -0.02(-0.77%) |
Dec 11, 2009 | 2.600 | 2.670 | 2.520 | 2.590 | 611,545 | -0.01(-0.35%) |
Dec 10, 2009 | 2.680 | 2.740 | 2.580 | 2.599 | 734,599 | -0.05(-1.92%) |
Dec 09, 2009 | 2.790 | 2.810 | 2.630 | 2.650 | 903,718 | -0.09(-3.28%) |
Dec 08, 2009 | 2.800 | 2.900 | 2.730 | 2.740 | 763,465 | -0.07(-2.49%) |
Dec 07, 2009 | 2.760 | 2.950 | 2.650 | 2.810 | 1,054,755 | +0.01(+0.36%) |
Dec 04, 2009 | 2.940 | 2.950 | 2.710 | 2.800 | 1,306,011 | -0.14(-4.76%) |
Dec 03, 2009 | 3.150 | 3.150 | 2.920 | 2.940 | 948,173 | -0.16(-5.16%) |
Dec 02, 2009 | 3.350 | 3.380 | 3.100 | 3.100 | 1,221,028 | -0.12(-3.73%) |