Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.550 | 2.550 | 2.390 | 2.430 | 27,650 | -0.17(-6.54%) |
Jan 28, 2010 | 2.430 | 2.600 | 2.400 | 2.600 | 40,755 | +0.22(+9.24%) |
Jan 27, 2010 | 2.280 | 2.480 | 2.270 | 2.380 | 34,654 | +0.18(+8.18%) |
Jan 26, 2010 | 2.160 | 2.280 | 2.031 | 2.200 | 82,591 | +0.10(+4.76%) |
Jan 25, 2010 | 2.150 | 2.150 | 1.900 | 2.100 | 69,412 | -0.07(-3.23%) |
Jan 22, 2010 | 2.440 | 2.530 | 2.080 | 2.170 | 70,776 | -0.22(-9.21%) |
Jan 21, 2010 | 2.430 | 3.000 | 2.270 | 2.390 | 213,653 | +0.09(+3.92%) |
Jan 20, 2010 | 1.850 | 2.350 | 1.850 | 2.300 | 121,809 | +0.47(+25.68%) |
Jan 19, 2010 | 1.900 | 1.940 | 1.800 | 1.830 | 34,028 | -0.09(-4.69%) |
Jan 15, 2010 | 1.900 | 1.920 | 1.920 | 1.920 | 79,000 | +0.06(+3.23%) |
Jan 14, 2010 | 1.670 | 1.900 | 1.650 | 1.860 | 98,175 | +0.25(+15.52%) |
Jan 13, 2010 | 1.600 | 1.632 | 1.600 | 1.610 | 3,600 | +0.00(+0.01%) |
Jan 12, 2010 | 1.500 | 1.710 | 1.500 | 1.610 | 12,949 | +0.10(+6.62%) |
Jan 11, 2010 | 1.550 | 1.550 | 1.500 | 1.510 | 8,765 | -0.01(-0.62%) |
Jan 08, 2010 | 1.510 | 1.519 | 1.440 | 1.519 | 8,892 | -0.00(-0.04%) |
Jan 07, 2010 | 1.560 | 1.600 | 1.510 | 1.520 | 10,228 | -0.08(-5.00%) |
Jan 06, 2010 | 1.570 | 1.610 | 1.570 | 1.600 | 3,890 | -0.02(-1.23%) |
Jan 05, 2010 | 1.620 | 1.620 | 1.620 | 1.620 | 100 | +0.00(+0.00%) |
Jan 04, 2010 | 1.650 | 1.740 | 1.620 | 1.620 | 4,323 | -0.07(-4.14%) |
Dec 31, 2009 | 1.580 | 1.690 | 1.690 | 1.690 | 21,700 | +0.10(+6.29%) |
Dec 30, 2009 | 1.580 | 1.600 | 1.580 | 1.590 | 7,165 | -0.00(-0.04%) |
Dec 29, 2009 | 1.790 | 1.790 | 1.590 | 1.591 | 18,143 | -0.16(-9.11%) |
Dec 28, 2009 | 1.800 | 1.830 | 1.750 | 1.750 | 6,775 | -0.06(-3.31%) |
Dec 24, 2009 | 1.800 | 1.870 | 1.800 | 1.810 | 7,000 | +0.04(+2.26%) |
Dec 23, 2009 | 1.750 | 1.800 | 1.700 | 1.770 | 37,918 | +0.04(+2.31%) |
Dec 22, 2009 | 1.730 | 1.750 | 1.700 | 1.730 | 22,857 | +0.04(+2.36%) |
Dec 21, 2009 | 1.740 | 1.760 | 1.690 | 1.690 | 5,100 | -0.10(-5.58%) |
Dec 18, 2009 | 1.590 | 1.800 | 1.561 | 1.790 | 46,287 | +0.20(+12.44%) |
Dec 17, 2009 | 1.630 | 1.638 | 1.590 | 1.592 | 15,575 | -0.04(-2.33%) |
Dec 16, 2009 | 1.620 | 1.690 | 1.620 | 1.630 | 29,786 | +0.02(+1.24%) |
Dec 15, 2009 | 1.740 | 1.740 | 1.610 | 1.610 | 17,405 | -0.13(-7.47%) |
Dec 14, 2009 | 1.750 | 1.750 | 1.740 | 1.740 | 6,110 | -0.05(-3.01%) |
Dec 11, 2009 | 1.800 | 1.805 | 1.760 | 1.794 | 14,855 | -0.06(-3.03%) |
Dec 10, 2009 | 1.750 | 1.850 | 1.746 | 1.850 | 44,499 | +0.09(+5.11%) |
Dec 09, 2009 | 1.750 | 1.790 | 1.740 | 1.760 | 5,523 | -0.01(-0.56%) |
Dec 08, 2009 | 1.790 | 1.790 | 1.750 | 1.770 | 24,409 | +0.01(+0.28%) |
Dec 07, 2009 | 1.740 | 1.765 | 1.740 | 1.765 | 337 | -0.04(-1.94%) |
Dec 04, 2009 | 1.800 | 2.000 | 1.760 | 1.800 | 5,215 | -0.01(-0.48%) |
Dec 03, 2009 | 1.815 | 1.830 | 1.790 | 1.809 | 14,212 | -0.03(-1.70%) |
Dec 02, 2009 | 1.870 | 1.870 | 1.780 | 1.840 | 21,931 | -0.01(-0.55%) |
Dec 01, 2009 | 1.750 | 1.900 | 1.750 | 1.850 | 45,845 | +0.06(+3.35%) |
Nov 30, 2009 | 1.790 | 1.790 | 1.760 | 1.790 | 3,650 | -0.08(-4.28%) |
Nov 27, 2009 | 1.860 | 1.870 | 1.860 | 1.870 | 2,100 | +0.00(+0.00%) |
Nov 25, 2009 | 1.890 | 1.890 | 1.870 | 1.870 | 4,800 | -0.02(-1.06%) |
Nov 24, 2009 | 1.670 | 1.890 | 1.670 | 1.890 | 23,889 | +0.23(+13.86%) |
Nov 23, 2009 | 1.620 | 1.660 | 1.490 | 1.660 | 7,400 | +0.05(+3.11%) |
Nov 20, 2009 | 1.690 | 1.690 | 1.610 | 1.610 | 1,614 | -0.06(-3.59%) |
Nov 19, 2009 | 1.640 | 1.670 | 1.620 | 1.670 | 12,300 | -0.02(-1.18%) |
Nov 18, 2009 | 1.700 | 1.704 | 1.650 | 1.690 | 15,003 | -0.07(-3.98%) |
Nov 17, 2009 | 1.750 | 1.760 | 1.750 | 1.760 | 712 | +0.04(+2.15%) |
Nov 16, 2009 | 1.790 | 1.790 | 1.723 | 1.723 | 2,625 | -0.04(-2.10%) |
Nov 13, 2009 | 1.790 | 1.820 | 1.700 | 1.760 | 14,147 | -0.03(-1.68%) |
Nov 12, 2009 | 1.840 | 1.840 | 1.790 | 1.790 | 17,064 | -0.06(-3.24%) |
Nov 11, 2009 | 1.840 | 1.870 | 1.840 | 1.850 | 11,363 | -0.02(-1.07%) |
Nov 10, 2009 | 1.880 | 1.910 | 1.870 | 1.870 | 6,800 | -0.02(-1.05%) |
Nov 09, 2009 | 1.840 | 1.890 | 1.840 | 1.890 | 17,000 | +0.11(+6.18%) |
Nov 06, 2009 | 1.770 | 1.800 | 1.770 | 1.780 | 4,600 | -0.12(-6.32%) |
Nov 05, 2009 | 1.950 | 1.950 | 1.770 | 1.900 | 17,244 | -0.04(-2.06%) |
Nov 04, 2009 | 2.020 | 2.020 | 1.860 | 1.940 | 3,253 | -0.12(-5.83%) |
Nov 03, 2009 | 2.070 | 2.070 | 1.770 | 2.060 | 29,956 | +0.04(+1.98%) |