Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.603 | 2.649 | 2.603 | 2.641 | 4,006 | -0.10(-3.77%) |
Jan 28, 2010 | 2.785 | 2.785 | 2.602 | 2.745 | 4,399 | +0.03(+1.17%) |
Jan 27, 2010 | 2.602 | 2.737 | 2.594 | 2.713 | 8,757 | -0.06(-2.01%) |
Jan 26, 2010 | 3.007 | 3.007 | 2.721 | 2.769 | 1,005 | +0.10(+3.88%) |
Jan 25, 2010 | 2.785 | 2.785 | 2.665 | 2.665 | 1,946 | -0.13(-4.56%) |
Jan 22, 2010 | 2.848 | 2.928 | 2.785 | 2.793 | 9,332 | -0.01(-0.28%) |
Jan 21, 2010 | 2.960 | 2.976 | 2.801 | 2.801 | 1,181 | -0.04(-1.40%) |
Jan 20, 2010 | 2.984 | 3.047 | 2.785 | 2.840 | 5,672 | -0.12(-4.03%) |
Jan 19, 2010 | 2.920 | 2.984 | 2.904 | 2.960 | 38,086 | +0.13(+4.50%) |
Jan 15, 2010 | 2.761 | 2.832 | 2.832 | 2.832 | 23,252 | +0.17(+6.27%) |
Jan 14, 2010 | 2.721 | 2.721 | 2.657 | 2.665 | 3,663 | +0.02(+0.60%) |
Jan 13, 2010 | 2.753 | 2.761 | 2.649 | 2.650 | 7,918 | -0.06(-2.06%) |
Jan 12, 2010 | 2.769 | 2.832 | 2.634 | 2.705 | 12,920 | -0.10(-3.41%) |
Jan 11, 2010 | 2.745 | 2.801 | 2.745 | 2.801 | 551 | -0.06(-2.22%) |
Jan 08, 2010 | 2.809 | 2.864 | 2.809 | 2.864 | 5,404 | -0.06(-2.17%) |
Jan 07, 2010 | 2.721 | 2.960 | 2.721 | 2.928 | 31,034 | +0.25(+9.20%) |
Jan 06, 2010 | 2.705 | 2.705 | 2.681 | 2.681 | 4,640 | -0.01(-0.30%) |
Jan 04, 2010 | 2.689 | 2.689 | 2.689 | 2.689 | 0 | +0.00(+0.11%) |
Dec 31, 2009 | 2.713 | 2.686 | 2.686 | 2.686 | 1,633 | -0.08(-2.97%) |
Dec 29, 2009 | 2.769 | 2.769 | 2.769 | 2.769 | 0 | +0.09(+3.26%) |
Dec 28, 2009 | 2.665 | 2.729 | 2.665 | 2.681 | 7,874 | +0.02(+0.84%) |
Dec 24, 2009 | 2.713 | 2.721 | 2.642 | 2.659 | 1,872 | +0.01(+0.36%) |
Dec 23, 2009 | 2.626 | 2.737 | 2.610 | 2.649 | 10,130 | -0.10(-3.48%) |
Dec 22, 2009 | 2.681 | 2.745 | 2.610 | 2.745 | 7,366 | +0.07(+2.68%) |
Dec 21, 2009 | 2.641 | 2.673 | 2.626 | 2.673 | 38,822 | +0.05(+1.82%) |
Dec 18, 2009 | 2.657 | 2.673 | 2.626 | 2.626 | 18,966 | -0.03(-1.20%) |
Dec 17, 2009 | 2.626 | 2.657 | 2.622 | 2.657 | 3,240 | +0.00(+0.00%) |
Dec 16, 2009 | 2.657 | 2.657 | 2.626 | 2.657 | 5,621 | +0.00(+0.00%) |
Dec 15, 2009 | 2.665 | 2.665 | 2.634 | 2.657 | 2,262 | +0.03(+1.21%) |
Dec 14, 2009 | 2.587 | 2.681 | 2.587 | 2.626 | 5,278 | -0.04(-1.49%) |
Dec 11, 2009 | 2.626 | 2.665 | 2.602 | 2.665 | 44,530 | +0.06(+2.45%) |
Dec 10, 2009 | 2.602 | 2.602 | 2.602 | 2.602 | 377 | -0.06(-2.10%) |
Dec 09, 2009 | 2.602 | 2.657 | 2.602 | 2.657 | 1,256 | -0.02(-0.60%) |
Dec 07, 2009 | 2.673 | 2.673 | 2.673 | 2.673 | 0 | +0.07(+2.75%) |
Dec 04, 2009 | 2.681 | 2.681 | 2.602 | 2.602 | 502 | +0.00(+0.00%) |
Dec 03, 2009 | 2.745 | 2.745 | 2.602 | 2.602 | 8,635 | -0.02(-0.91%) |
Dec 02, 2009 | 2.681 | 2.681 | 2.586 | 2.626 | 75,663 | -0.04(-1.49%) |
Dec 01, 2009 | 2.705 | 2.737 | 2.657 | 2.665 | 58,284 | -0.02(-0.89%) |
Nov 30, 2009 | 2.673 | 2.701 | 2.586 | 2.689 | 21,086 | +0.06(+2.11%) |
Nov 27, 2009 | 2.705 | 2.705 | 2.634 | 2.634 | 752 | -0.02(-0.60%) |
Nov 25, 2009 | 2.689 | 2.689 | 2.634 | 2.649 | 628 | -0.01(-0.30%) |
Nov 24, 2009 | 2.713 | 2.713 | 2.641 | 2.657 | 17,571 | -0.02(-0.60%) |
Nov 23, 2009 | 2.721 | 2.785 | 2.673 | 2.673 | 12,018 | +0.00(+0.00%) |
Nov 20, 2009 | 2.673 | 2.673 | 2.618 | 2.673 | 17,015 | +0.00(+0.00%) |
Nov 19, 2009 | 2.649 | 2.673 | 2.586 | 2.673 | 170,454 | +0.05(+1.82%) |
Nov 18, 2009 | 2.634 | 2.665 | 2.602 | 2.626 | 52,838 | +0.03(+1.23%) |
Nov 17, 2009 | 2.665 | 2.665 | 2.594 | 2.594 | 5,712 | -0.05(-1.81%) |
Nov 16, 2009 | 2.642 | 2.665 | 2.641 | 2.641 | 16,199 | +0.01(+0.30%) |
Nov 13, 2009 | 2.649 | 2.673 | 2.634 | 2.634 | 7,918 | -0.02(-0.60%) |
Nov 12, 2009 | 2.665 | 2.681 | 2.626 | 2.649 | 42,155 | +0.01(+0.30%) |
Nov 11, 2009 | 2.641 | 2.641 | 2.618 | 2.641 | 4,688 | +0.00(+0.00%) |
Nov 10, 2009 | 2.586 | 2.681 | 2.586 | 2.641 | 85,649 | -0.01(-0.30%) |
Nov 09, 2009 | 2.640 | 2.649 | 2.640 | 2.649 | 30,417 | +0.02(+0.60%) |
Nov 06, 2009 | 2.626 | 2.634 | 2.602 | 2.634 | 13,669 | +0.02(+0.61%) |
Nov 05, 2009 | 2.626 | 2.641 | 2.586 | 2.618 | 264,589 | +0.03(+1.23%) |
Nov 04, 2009 | 3.286 | 3.318 | 2.586 | 2.586 | 404,254 | +0.08(+3.17%) |
Nov 03, 2009 | 2.745 | 2.824 | 2.148 | 2.506 | 26,281 | -0.21(-7.89%) |