Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.750 | 2.805 | 2.750 | 2.788 | 44,044 | +0.04(+1.55%) |
Jan 28, 2010 | 2.763 | 2.763 | 2.737 | 2.746 | 58,692 | +0.00(+0.16%) |
Jan 27, 2010 | 2.860 | 2.881 | 2.720 | 2.741 | 128,809 | -0.10(-3.58%) |
Jan 26, 2010 | 2.784 | 2.890 | 2.784 | 2.843 | 103,731 | +0.02(+0.75%) |
Jan 25, 2010 | 2.873 | 2.873 | 2.822 | 2.822 | 64,388 | +0.00(+0.00%) |
Jan 22, 2010 | 2.843 | 2.881 | 2.809 | 2.822 | 63,334 | -0.03(-1.04%) |
Jan 21, 2010 | 2.898 | 2.919 | 2.843 | 2.852 | 66,009 | -0.07(-2.33%) |
Jan 20, 2010 | 2.983 | 2.983 | 2.920 | 2.920 | 59,269 | -0.05(-1.71%) |
Jan 19, 2010 | 2.886 | 2.971 | 2.886 | 2.971 | 122,180 | +0.08(+2.94%) |
Jan 15, 2010 | 2.928 | 2.886 | 2.886 | 2.886 | 78,234 | -0.04(-1.45%) |
Jan 14, 2010 | 2.890 | 2.928 | 2.890 | 2.928 | 80,053 | +0.04(+1.32%) |
Jan 13, 2010 | 2.877 | 2.898 | 2.877 | 2.890 | 42,444 | +0.01(+0.44%) |
Jan 12, 2010 | 2.915 | 2.915 | 2.877 | 2.877 | 76,295 | -0.04(-1.31%) |
Jan 11, 2010 | 2.928 | 2.928 | 2.890 | 2.915 | 82,443 | +0.00(+0.15%) |
Jan 08, 2010 | 2.890 | 2.971 | 2.890 | 2.911 | 96,523 | -0.01(-0.44%) |
Jan 07, 2010 | 2.873 | 2.924 | 2.873 | 2.924 | 63,502 | +0.03(+1.03%) |
Jan 06, 2010 | 2.864 | 2.962 | 2.864 | 2.894 | 87,236 | -0.01(-0.44%) |
Jan 05, 2010 | 2.941 | 2.962 | 2.886 | 2.907 | 124,216 | -0.00(-0.16%) |
Jan 04, 2010 | 2.852 | 2.962 | 2.843 | 2.912 | 219,997 | +0.07(+2.41%) |
Dec 31, 2009 | 2.818 | 2.843 | 2.843 | 2.843 | 85,539 | +0.02(+0.59%) |
Dec 30, 2009 | 2.864 | 2.864 | 2.822 | 2.826 | 133,538 | -0.03(-1.03%) |
Dec 29, 2009 | 2.763 | 2.915 | 2.761 | 2.856 | 253,346 | +0.09(+3.38%) |
Dec 28, 2009 | 2.843 | 2.852 | 2.758 | 2.763 | 303,963 | +0.07(+2.68%) |
Dec 24, 2009 | 2.673 | 2.746 | 2.673 | 2.690 | 21,759 | +0.02(+0.64%) |
Dec 23, 2009 | 2.665 | 2.682 | 2.652 | 2.673 | 30,085 | +0.00(+0.16%) |
Dec 22, 2009 | 2.648 | 2.673 | 2.648 | 2.669 | 23,465 | +0.02(+0.79%) |
Dec 21, 2009 | 2.648 | 2.673 | 2.635 | 2.648 | 35,552 | +0.04(+1.63%) |
Dec 18, 2009 | 2.606 | 2.614 | 2.606 | 2.606 | 38,115 | -0.00(-0.16%) |
Dec 17, 2009 | 2.613 | 2.631 | 2.610 | 2.610 | 20,013 | -0.01(-0.49%) |
Dec 16, 2009 | 2.610 | 2.627 | 2.610 | 2.623 | 39,553 | +0.03(+0.98%) |
Dec 15, 2009 | 2.601 | 2.648 | 2.597 | 2.597 | 25,683 | -0.01(-0.33%) |
Dec 14, 2009 | 2.576 | 2.648 | 2.576 | 2.606 | 37,840 | +0.03(+1.15%) |
Dec 11, 2009 | 2.563 | 2.606 | 2.563 | 2.576 | 34,475 | +0.01(+0.42%) |
Dec 10, 2009 | 2.555 | 2.580 | 2.552 | 2.565 | 15,015 | +0.02(+0.91%) |
Dec 09, 2009 | 2.563 | 2.563 | 2.529 | 2.542 | 45,199 | -0.01(-0.33%) |
Dec 08, 2009 | 2.559 | 2.567 | 2.550 | 2.550 | 66,398 | -0.00(-0.00%) |
Dec 07, 2009 | 2.567 | 2.580 | 2.550 | 2.550 | 36,117 | -0.02(-0.66%) |
Dec 04, 2009 | 2.550 | 2.576 | 2.550 | 2.567 | 43,062 | +0.01(+0.33%) |
Dec 03, 2009 | 2.559 | 2.568 | 2.559 | 2.559 | 20,216 | +0.00(+0.17%) |
Dec 02, 2009 | 2.487 | 2.572 | 2.487 | 2.555 | 43,490 | +0.02(+0.84%) |
Dec 01, 2009 | 2.546 | 2.567 | 2.521 | 2.533 | 45,246 | +0.03(+1.02%) |
Nov 30, 2009 | 2.521 | 2.546 | 2.470 | 2.508 | 16,634 | -0.03(-1.34%) |
Nov 27, 2009 | 2.516 | 2.542 | 2.495 | 2.542 | 7,905 | -0.02(-0.83%) |
Nov 25, 2009 | 2.550 | 2.563 | 2.521 | 2.563 | 8,103 | +0.01(+0.50%) |
Nov 24, 2009 | 2.567 | 2.567 | 2.546 | 2.550 | 27,346 | +0.00(+0.17%) |
Nov 23, 2009 | 2.546 | 2.563 | 2.538 | 2.546 | 25,353 | +0.03(+1.18%) |
Nov 20, 2009 | 2.514 | 2.525 | 2.508 | 2.516 | 23,833 | -0.01(-0.34%) |
Nov 19, 2009 | 2.580 | 2.580 | 2.512 | 2.525 | 19,165 | -0.03(-1.16%) |
Nov 18, 2009 | 2.563 | 2.563 | 2.538 | 2.555 | 10,592 | +0.01(+0.50%) |
Nov 17, 2009 | 2.546 | 2.551 | 2.508 | 2.542 | 23,878 | -0.01(-0.33%) |
Nov 16, 2009 | 2.542 | 2.563 | 2.538 | 2.550 | 15,161 | +0.00(+0.17%) |
Nov 13, 2009 | 2.533 | 2.550 | 2.512 | 2.546 | 23,903 | +0.03(+1.18%) |
Nov 12, 2009 | 2.525 | 2.529 | 2.516 | 2.516 | 5,474 | -0.01(-0.34%) |
Nov 11, 2009 | 2.542 | 2.550 | 2.521 | 2.525 | 22,075 | -0.01(-0.33%) |
Nov 10, 2009 | 2.563 | 2.567 | 2.529 | 2.533 | 16,825 | -0.01(-0.33%) |
Nov 09, 2009 | 2.483 | 2.546 | 2.483 | 2.542 | 29,408 | +0.03(+1.35%) |
Nov 06, 2009 | 2.461 | 2.529 | 2.461 | 2.508 | 14,301 | +0.00(+0.17%) |
Nov 05, 2009 | 2.470 | 2.525 | 2.470 | 2.504 | 29,637 | +0.01(+0.34%) |
Nov 04, 2009 | 2.512 | 2.589 | 2.483 | 2.495 | 38,231 | +0.02(+0.86%) |
Nov 03, 2009 | 2.491 | 2.491 | 2.453 | 2.474 | 54,443 | +0.00(+0.07%) |