Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.243 | 2.514 | 2.235 | 2.499 | 2,237,784 | +0.27(+12.11%) |
Feb 25, 2010 | 2.185 | 2.243 | 2.179 | 2.229 | 565,744 | +0.01(+0.39%) |
Feb 24, 2010 | 2.195 | 2.243 | 2.195 | 2.220 | 1,384,664 | +0.03(+1.14%) |
Feb 23, 2010 | 2.204 | 2.224 | 2.165 | 2.195 | 654,968 | -0.02(-0.85%) |
Feb 22, 2010 | 2.241 | 2.244 | 2.196 | 2.214 | 347,088 | -0.02(-1.12%) |
Feb 19, 2010 | 2.212 | 2.250 | 2.199 | 2.239 | 361,256 | +0.03(+1.19%) |
Feb 18, 2010 | 2.178 | 2.231 | 2.164 | 2.212 | 483,616 | +0.04(+1.67%) |
Feb 17, 2010 | 2.236 | 2.249 | 2.126 | 2.176 | 2,784,888 | -0.04(-1.86%) |
Feb 16, 2010 | 2.158 | 2.226 | 2.131 | 2.217 | 733,528 | +0.06(+3.02%) |
Feb 12, 2010 | 2.086 | 2.152 | 2.152 | 2.152 | 2,139,200 | +0.05(+2.56%) |
Feb 11, 2010 | 2.051 | 2.101 | 2.045 | 2.099 | 872,336 | +0.04(+2.07%) |
Feb 10, 2010 | 2.091 | 2.109 | 2.051 | 2.056 | 844,368 | -0.04(-1.67%) |
Feb 09, 2010 | 2.053 | 2.129 | 2.035 | 2.091 | 441,920 | +0.08(+4.04%) |
Feb 08, 2010 | 2.035 | 2.062 | 2.000 | 2.010 | 566,016 | -0.02(-0.86%) |
Feb 05, 2010 | 2.001 | 2.035 | 1.985 | 2.027 | 536,768 | +0.03(+1.37%) |
Feb 04, 2010 | 1.985 | 2.031 | 1.980 | 2.000 | 778,528 | +0.00(+0.06%) |
Feb 03, 2010 | 2.006 | 2.027 | 1.999 | 1.999 | 538,256 | -0.02(-0.93%) |
Feb 02, 2010 | 2.005 | 2.033 | 1.995 | 2.018 | 1,483,112 | +0.01(+0.44%) |
Feb 01, 2010 | 1.960 | 2.025 | 1.925 | 2.009 | 2,981,504 | +0.08(+4.22%) |
Jan 29, 2010 | 1.988 | 2.038 | 1.924 | 1.927 | 886,184 | -0.06(-2.84%) |
Jan 28, 2010 | 2.062 | 2.076 | 1.975 | 1.984 | 968,400 | -0.04(-2.16%) |
Jan 27, 2010 | 2.006 | 2.031 | 2.006 | 2.027 | 447,176 | +0.02(+1.00%) |
Jan 26, 2010 | 2.053 | 2.079 | 2.006 | 2.007 | 979,776 | -0.06(-2.84%) |
Jan 25, 2010 | 2.121 | 2.125 | 2.041 | 2.066 | 614,680 | -0.03(-1.61%) |
Jan 22, 2010 | 2.165 | 2.165 | 2.083 | 2.100 | 583,704 | -0.06(-3.00%) |
Jan 21, 2010 | 2.270 | 2.279 | 2.135 | 2.165 | 733,824 | -0.10(-4.26%) |
Jan 20, 2010 | 2.357 | 2.369 | 2.226 | 2.261 | 627,496 | -0.12(-4.99%) |
Jan 19, 2010 | 2.389 | 2.425 | 2.351 | 2.380 | 1,754,800 | -0.02(-0.68%) |
Jan 15, 2010 | 2.485 | 2.396 | 2.396 | 2.396 | 1,100,800 | -0.09(-3.57%) |
Jan 14, 2010 | 2.473 | 2.493 | 2.465 | 2.485 | 395,984 | -0.01(-0.25%) |
Jan 13, 2010 | 2.459 | 2.500 | 2.406 | 2.491 | 475,656 | +0.04(+1.48%) |
Jan 12, 2010 | 2.438 | 2.459 | 2.438 | 2.455 | 529,496 | +0.01(+0.51%) |
Jan 11, 2010 | 2.471 | 2.495 | 2.419 | 2.442 | 541,864 | -0.02(-0.66%) |
Jan 08, 2010 | 2.442 | 2.469 | 2.399 | 2.459 | 385,848 | +0.02(+0.61%) |
Jan 07, 2010 | 2.456 | 2.498 | 2.431 | 2.444 | 294,032 | -0.01(-0.36%) |
Jan 06, 2010 | 2.501 | 2.535 | 2.434 | 2.453 | 686,752 | -0.06(-2.44%) |
Jan 05, 2010 | 2.533 | 2.550 | 2.487 | 2.514 | 1,237,064 | -0.02(-0.64%) |
Jan 04, 2010 | 2.474 | 2.544 | 2.473 | 2.530 | 853,928 | +0.08(+3.27%) |
Dec 31, 2009 | 2.428 | 2.450 | 2.450 | 2.450 | 1,248,000 | +0.04(+1.77%) |
Dec 30, 2009 | 2.425 | 2.438 | 2.373 | 2.408 | 414,544 | -0.04(-1.48%) |
Dec 29, 2009 | 2.396 | 2.444 | 2.385 | 2.444 | 574,272 | +0.05(+2.04%) |
Dec 28, 2009 | 2.451 | 2.451 | 2.359 | 2.395 | 373,560 | -0.05(-2.04%) |
Dec 24, 2009 | 2.469 | 2.469 | 2.434 | 2.445 | 132,328 | -0.02(-0.66%) |
Dec 23, 2009 | 2.413 | 2.482 | 2.413 | 2.461 | 1,285,152 | +0.06(+2.45%) |
Dec 22, 2009 | 2.281 | 2.422 | 2.281 | 2.402 | 1,972,496 | +0.12(+5.32%) |
Dec 21, 2009 | 2.166 | 2.281 | 2.159 | 2.281 | 732,104 | +0.13(+6.23%) |
Dec 18, 2009 | 2.140 | 2.194 | 2.096 | 2.147 | 1,751,600 | +0.06(+2.75%) |
Dec 17, 2009 | 2.034 | 2.110 | 2.034 | 2.090 | 2,764,808 | +0.04(+1.83%) |
Dec 16, 2009 | 2.038 | 2.067 | 2.027 | 2.053 | 725,112 | +0.05(+2.24%) |
Dec 15, 2009 | 2.079 | 2.086 | 2.004 | 2.007 | 1,631,208 | -0.07(-3.49%) |
Dec 14, 2009 | 2.070 | 2.092 | 2.064 | 2.080 | 846,344 | +0.02(+0.85%) |
Dec 11, 2009 | 2.112 | 2.112 | 2.039 | 2.062 | 1,758,608 | -0.00(-0.12%) |
Dec 10, 2009 | 2.125 | 2.125 | 2.058 | 2.065 | 1,195,584 | -0.06(-2.59%) |
Dec 09, 2009 | 2.154 | 2.154 | 2.099 | 2.120 | 1,060,552 | -0.04(-1.68%) |
Dec 08, 2009 | 2.196 | 2.206 | 2.145 | 2.156 | 454,072 | -0.06(-2.76%) |
Dec 07, 2009 | 2.310 | 2.310 | 2.183 | 2.217 | 1,038,128 | -0.06(-2.63%) |
Dec 04, 2009 | 2.259 | 2.466 | 2.230 | 2.277 | 605,288 | +0.05(+2.19%) |
Dec 03, 2009 | 2.371 | 2.438 | 2.225 | 2.229 | 786,440 | -0.09(-3.83%) |
Dec 02, 2009 | 2.246 | 2.475 | 2.246 | 2.317 | 1,241,624 | +0.04(+1.92%) |