Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.610 | 2.632 | 2.591 | 2.618 | 663,025 | +0.00(+0.00%) |
Feb 25, 2010 | 2.621 | 2.625 | 2.592 | 2.618 | 794,641 | +0.00(+0.00%) |
Feb 24, 2010 | 2.606 | 2.640 | 2.588 | 2.618 | 919,336 | +0.04(+1.59%) |
Feb 23, 2010 | 2.524 | 2.591 | 2.524 | 2.577 | 543,757 | +0.02(+0.88%) |
Feb 22, 2010 | 2.565 | 2.580 | 2.539 | 2.554 | 726,106 | +0.01(+0.30%) |
Feb 19, 2010 | 2.521 | 2.562 | 2.517 | 2.547 | 371,816 | +0.01(+0.58%) |
Feb 18, 2010 | 2.543 | 2.547 | 2.513 | 2.532 | 682,102 | +0.00(+0.15%) |
Feb 17, 2010 | 2.524 | 2.547 | 2.521 | 2.528 | 503,011 | +0.01(+0.59%) |
Feb 16, 2010 | 2.521 | 2.536 | 2.509 | 2.513 | 527,183 | +0.00(+0.00%) |
Feb 12, 2010 | 2.483 | 2.513 | 2.513 | 2.513 | 581,968 | -0.00(-0.15%) |
Feb 11, 2010 | 2.476 | 2.517 | 2.476 | 2.517 | 741,508 | +0.04(+1.81%) |
Feb 10, 2010 | 2.461 | 2.476 | 2.457 | 2.472 | 539,179 | +0.00(+0.15%) |
Feb 09, 2010 | 2.472 | 2.491 | 2.439 | 2.468 | 453,868 | +0.01(+0.30%) |
Feb 08, 2010 | 2.480 | 2.480 | 2.420 | 2.461 | 474,669 | +0.00(+0.05%) |
Feb 05, 2010 | 2.441 | 2.478 | 2.423 | 2.460 | 656,421 | +0.00(+0.00%) |
Feb 04, 2010 | 2.490 | 2.490 | 2.449 | 2.460 | 1,136,165 | -0.06(-2.21%) |
Feb 03, 2010 | 2.456 | 2.515 | 2.441 | 2.515 | 600,011 | +0.06(+2.57%) |
Feb 02, 2010 | 2.415 | 2.460 | 2.415 | 2.452 | 408,397 | +0.04(+1.54%) |
Feb 01, 2010 | 2.423 | 2.452 | 2.393 | 2.415 | 789,833 | -0.01(-0.61%) |
Jan 29, 2010 | 2.486 | 2.486 | 2.423 | 2.430 | 523,960 | -0.02(-0.91%) |
Jan 28, 2010 | 2.449 | 2.490 | 2.430 | 2.452 | 1,110,501 | +0.03(+1.38%) |
Jan 27, 2010 | 2.464 | 2.501 | 2.415 | 2.419 | 869,500 | -0.00(-0.15%) |
Jan 26, 2010 | 2.464 | 2.486 | 2.423 | 2.423 | 762,106 | -0.03(-1.06%) |
Jan 25, 2010 | 2.464 | 2.464 | 2.438 | 2.449 | 744,530 | +0.00(+0.00%) |
Jan 22, 2010 | 2.464 | 2.464 | 2.430 | 2.449 | 987,366 | +0.00(+0.15%) |
Jan 21, 2010 | 2.426 | 2.449 | 2.416 | 2.445 | 1,028,267 | +0.04(+1.54%) |
Jan 20, 2010 | 2.423 | 2.434 | 2.408 | 2.408 | 323,252 | -0.01(-0.31%) |
Jan 19, 2010 | 2.408 | 2.426 | 2.397 | 2.415 | 432,088 | +0.01(+0.46%) |
Jan 15, 2010 | 2.400 | 2.404 | 2.404 | 2.404 | 613,719 | +0.02(+0.78%) |
Jan 14, 2010 | 2.397 | 2.397 | 2.382 | 2.386 | 467,284 | -0.01(-0.31%) |
Jan 13, 2010 | 2.393 | 2.397 | 2.374 | 2.393 | 563,498 | +0.01(+0.47%) |
Jan 12, 2010 | 2.397 | 2.397 | 2.378 | 2.382 | 698,856 | +0.00(+0.01%) |
Jan 11, 2010 | 2.386 | 2.397 | 2.374 | 2.382 | 607,261 | +0.01(+0.30%) |
Jan 08, 2010 | 2.363 | 2.408 | 2.352 | 2.374 | 393,225 | +0.02(+0.79%) |
Jan 07, 2010 | 2.330 | 2.356 | 2.326 | 2.356 | 503,630 | +0.03(+1.28%) |
Jan 06, 2010 | 2.315 | 2.341 | 2.311 | 2.326 | 392,594 | +0.03(+1.13%) |
Jan 05, 2010 | 2.297 | 2.326 | 2.297 | 2.300 | 501,347 | -0.01(-0.48%) |
Jan 04, 2010 | 2.311 | 2.326 | 2.297 | 2.311 | 797,830 | -0.01(-0.48%) |
Dec 31, 2009 | 2.304 | 2.323 | 2.323 | 2.323 | 335,295 | -0.00(-0.16%) |
Dec 30, 2009 | 2.319 | 2.334 | 2.315 | 2.326 | 517,306 | +0.01(+0.32%) |
Dec 29, 2009 | 2.319 | 2.323 | 2.293 | 2.319 | 323,506 | +0.01(+0.32%) |
Dec 28, 2009 | 2.311 | 2.323 | 2.304 | 2.311 | 290,054 | +0.01(+0.65%) |
Dec 24, 2009 | 2.293 | 2.304 | 2.282 | 2.297 | 161,044 | +0.01(+0.65%) |
Dec 23, 2009 | 2.263 | 2.282 | 2.263 | 2.282 | 291,728 | +0.01(+0.49%) |
Dec 22, 2009 | 2.263 | 2.271 | 2.245 | 2.271 | 483,455 | +0.01(+0.49%) |
Dec 21, 2009 | 2.245 | 2.267 | 2.241 | 2.259 | 317,422 | +0.01(+0.66%) |
Dec 18, 2009 | 2.237 | 2.245 | 2.233 | 2.245 | 289,140 | +0.00(+0.17%) |
Dec 17, 2009 | 2.237 | 2.245 | 2.226 | 2.241 | 731,067 | -0.01(-0.33%) |
Dec 16, 2009 | 2.245 | 2.256 | 2.239 | 2.248 | 202,646 | +0.00(+0.17%) |
Dec 15, 2009 | 2.237 | 2.252 | 2.222 | 2.245 | 524,238 | +0.01(+0.33%) |
Dec 14, 2009 | 2.226 | 2.237 | 2.226 | 2.237 | 477,100 | +0.02(+1.00%) |
Dec 11, 2009 | 2.174 | 2.215 | 2.174 | 2.215 | 569,619 | +0.03(+1.53%) |
Dec 10, 2009 | 2.189 | 2.196 | 2.170 | 2.182 | 493,665 | -0.01(-0.34%) |
Dec 09, 2009 | 2.196 | 2.204 | 2.182 | 2.189 | 422,493 | -0.01(-0.67%) |
Dec 08, 2009 | 2.189 | 2.204 | 2.174 | 2.204 | 274,270 | +0.00(+0.00%) |
Dec 07, 2009 | 2.174 | 2.204 | 2.148 | 2.204 | 603,854 | +0.03(+1.19%) |
Dec 04, 2009 | 2.156 | 2.182 | 2.152 | 2.178 | 287,251 | +0.02(+1.03%) |
Dec 03, 2009 | 2.152 | 2.156 | 2.141 | 2.156 | 132,301 | +0.01(+0.34%) |
Dec 02, 2009 | 2.156 | 2.159 | 2.141 | 2.148 | 263,271 | -0.01(-0.34%) |