Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.920 | 2.920 | 2.701 | 2.792 | 1,420 | +0.05(+1.67%) |
Feb 25, 2010 | 2.746 | 2.783 | 2.692 | 2.746 | 3,058 | +0.00(+0.00%) |
Feb 24, 2010 | 2.765 | 2.765 | 2.746 | 2.746 | 2,065 | -0.04(-1.32%) |
Feb 23, 2010 | 2.746 | 2.783 | 2.746 | 2.783 | 2,403 | +0.03(+1.00%) |
Feb 19, 2010 | 2.847 | 2.756 | 2.756 | 2.756 | 6,881 | -0.09(-3.22%) |
Feb 18, 2010 | 2.893 | 2.929 | 2.847 | 2.847 | 5,709 | -0.05(-1.69%) |
Feb 17, 2010 | 2.884 | 2.896 | 2.884 | 2.896 | 1,050 | +0.01(+0.43%) |
Feb 16, 2010 | 2.893 | 2.893 | 2.884 | 2.884 | 502 | -0.09(-3.08%) |
Feb 10, 2010 | 2.966 | 2.975 | 2.975 | 2.975 | 983 | +0.00(+0.00%) |
Feb 09, 2010 | 2.975 | 2.975 | 2.975 | 2.975 | 109 | +0.01(+0.31%) |
Feb 08, 2010 | 2.911 | 2.998 | 2.865 | 2.966 | 2,891 | -0.12(-3.86%) |
Feb 05, 2010 | 2.948 | 3.085 | 2.948 | 3.085 | 1,948 | +0.12(+4.01%) |
Feb 04, 2010 | 2.948 | 2.975 | 2.911 | 2.966 | 3,961 | -0.01(-0.31%) |
Feb 03, 2010 | 2.975 | 2.975 | 2.975 | 2.975 | 1,856 | +0.03(+0.93%) |
Feb 02, 2010 | 2.943 | 3.085 | 2.884 | 2.948 | 13,877 | -0.14(-4.45%) |
Feb 01, 2010 | 3.122 | 3.131 | 3.085 | 3.085 | 1,838 | -0.13(-3.99%) |
Jan 29, 2010 | 3.378 | 3.378 | 3.213 | 3.213 | 12,676 | -0.45(-12.25%) |
Jan 28, 2010 | 3.570 | 3.662 | 3.488 | 3.662 | 27,678 | +0.26(+7.52%) |
Jan 27, 2010 | 3.296 | 3.671 | 3.213 | 3.406 | 18,976 | +0.06(+1.92%) |
Jan 26, 2010 | 3.341 | 3.433 | 3.287 | 3.341 | 3,838 | +0.09(+2.81%) |
Jan 25, 2010 | 3.259 | 3.259 | 3.250 | 3.250 | 1,130 | -0.06(-1.93%) |
Jan 22, 2010 | 3.314 | 3.341 | 3.259 | 3.314 | 9,989 | -0.00(-0.00%) |
Jan 21, 2010 | 3.250 | 3.433 | 3.215 | 3.314 | 6,777 | +0.11(+3.43%) |
Jan 20, 2010 | 2.984 | 3.543 | 2.984 | 3.204 | 30,468 | +0.33(+11.47%) |
Jan 19, 2010 | 2.929 | 2.929 | 2.874 | 2.874 | 1,162 | -0.03(-1.11%) |
Jan 15, 2010 | 2.902 | 2.907 | 2.907 | 2.907 | 3,932 | +0.00(+0.16%) |
Jan 14, 2010 | 2.902 | 2.902 | 2.902 | 2.902 | 764 | +0.00(+0.00%) |
Jan 13, 2010 | 2.920 | 2.929 | 2.893 | 2.902 | 873 | +0.04(+1.28%) |
Jan 12, 2010 | 2.792 | 2.948 | 2.783 | 2.865 | 2,435 | -0.09(-3.10%) |
Jan 11, 2010 | 3.103 | 3.103 | 2.957 | 2.957 | 327 | +0.11(+3.86%) |
Jan 08, 2010 | 2.911 | 2.911 | 2.792 | 2.847 | 1,529 | -0.07(-2.35%) |
Jan 07, 2010 | 2.957 | 2.957 | 2.902 | 2.916 | 8,703 | -0.06(-2.00%) |
Jan 06, 2010 | 3.103 | 3.103 | 2.975 | 2.975 | 3,632 | -0.05(-1.81%) |
Jan 05, 2010 | 2.975 | 3.131 | 2.966 | 3.030 | 3,865 | +0.05(+1.85%) |
Jan 04, 2010 | 2.984 | 2.984 | 2.975 | 2.975 | 2,293 | -0.05(-1.52%) |
Dec 31, 2009 | 3.021 | 3.021 | 3.021 | 3.021 | 1,092 | +0.23(+8.14%) |
Dec 30, 2009 | 3.039 | 3.049 | 2.774 | 2.794 | 606 | -0.05(-1.88%) |
Dec 29, 2009 | 2.948 | 3.103 | 2.847 | 2.847 | 1,320 | -0.04(-1.27%) |
Dec 28, 2009 | 2.929 | 2.975 | 2.884 | 2.884 | 1,759 | -0.05(-1.61%) |
Dec 24, 2009 | 3.049 | 3.049 | 2.931 | 2.931 | 436 | -0.16(-5.24%) |
Dec 23, 2009 | 3.094 | 3.094 | 3.093 | 3.093 | 7,392 | +0.04(+1.15%) |
Dec 22, 2009 | 3.094 | 3.113 | 2.929 | 3.058 | 14,855 | +0.08(+2.77%) |
Dec 21, 2009 | 3.113 | 3.113 | 2.948 | 2.975 | 3,167 | -0.14(-4.41%) |
Dec 18, 2009 | 2.920 | 3.149 | 2.911 | 3.113 | 24,628 | +0.37(+13.33%) |
Dec 17, 2009 | 2.756 | 2.847 | 2.746 | 2.746 | 4,777 | -0.09(-3.23%) |
Dec 16, 2009 | 2.765 | 2.838 | 2.765 | 2.838 | 710 | -0.26(-8.28%) |
Dec 15, 2009 | 2.746 | 3.094 | 2.746 | 3.094 | 5,297 | +0.35(+12.60%) |
Dec 14, 2009 | 2.756 | 2.756 | 2.746 | 2.748 | 1,010 | -0.01(-0.52%) |
Dec 11, 2009 | 2.756 | 2.762 | 2.756 | 2.762 | 1,199 | +0.01(+0.25%) |
Dec 10, 2009 | 2.756 | 2.756 | 2.756 | 2.756 | 333 | -0.07(-2.59%) |
Dec 09, 2009 | 2.829 | 2.838 | 2.829 | 2.829 | 1,634 | -0.04(-1.28%) |
Dec 08, 2009 | 2.609 | 3.021 | 2.609 | 2.865 | 3,685 | -0.03(-0.95%) |
Dec 07, 2009 | 3.058 | 3.058 | 2.865 | 2.893 | 4,955 | -0.08(-2.77%) |
Dec 04, 2009 | 3.023 | 3.023 | 2.866 | 2.975 | 1,720 | -0.08(-2.69%) |
Dec 03, 2009 | 3.085 | 3.090 | 2.754 | 3.058 | 5,159 | +0.13(+4.51%) |
Dec 02, 2009 | 2.975 | 2.975 | 2.926 | 2.926 | 655 | -0.00(-0.13%) |