Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.809 | 2.831 | 2.723 | 2.728 | 762,452 | -0.06(-2.13%) |
Jan 28, 2010 | 2.804 | 2.836 | 2.669 | 2.788 | 554,796 | +0.00(+0.00%) |
Jan 27, 2010 | 2.707 | 2.793 | 2.647 | 2.788 | 752,301 | +0.03(+0.98%) |
Jan 26, 2010 | 2.788 | 2.845 | 2.674 | 2.761 | 680,923 | -0.05(-1.92%) |
Jan 25, 2010 | 2.685 | 2.815 | 2.572 | 2.815 | 1,121,237 | +0.17(+6.33%) |
Jan 22, 2010 | 2.539 | 2.680 | 2.431 | 2.647 | 1,119,882 | +0.11(+4.26%) |
Jan 21, 2010 | 2.658 | 2.693 | 2.523 | 2.539 | 1,232,138 | -0.12(-4.47%) |
Jan 20, 2010 | 2.831 | 2.863 | 2.647 | 2.658 | 1,397,669 | -0.20(-6.99%) |
Jan 19, 2010 | 2.610 | 2.863 | 2.610 | 2.858 | 2,916,386 | +0.25(+9.52%) |
Jan 15, 2010 | 2.691 | 2.610 | 2.610 | 2.610 | 840,869 | -0.08(-2.82%) |
Jan 14, 2010 | 2.658 | 2.691 | 2.637 | 2.685 | 480,380 | -0.01(-0.20%) |
Jan 13, 2010 | 2.626 | 2.691 | 2.604 | 2.691 | 832,520 | +0.09(+3.53%) |
Jan 12, 2010 | 2.620 | 2.696 | 2.512 | 2.599 | 468,575 | -0.04(-1.43%) |
Jan 11, 2010 | 2.637 | 2.701 | 2.601 | 2.637 | 557,447 | +0.02(+0.83%) |
Jan 08, 2010 | 2.620 | 2.637 | 2.545 | 2.615 | 345,730 | +0.01(+0.21%) |
Jan 07, 2010 | 2.728 | 2.738 | 2.573 | 2.610 | 951,476 | -0.12(-4.36%) |
Jan 06, 2010 | 2.712 | 2.750 | 2.661 | 2.728 | 1,485,483 | +0.04(+1.41%) |
Jan 05, 2010 | 2.480 | 2.745 | 2.366 | 2.691 | 1,907,175 | +0.19(+7.56%) |
Jan 04, 2010 | 2.215 | 2.566 | 2.204 | 2.501 | 1,705,644 | +0.32(+14.89%) |
Dec 31, 2009 | 2.285 | 2.177 | 2.177 | 2.177 | 810,515 | -0.13(-5.62%) |
Dec 30, 2009 | 2.356 | 2.399 | 2.258 | 2.307 | 625,699 | -0.08(-3.17%) |
Dec 29, 2009 | 2.264 | 2.420 | 2.264 | 2.383 | 429,376 | +0.13(+5.76%) |
Dec 28, 2009 | 2.264 | 2.285 | 2.231 | 2.253 | 280,222 | +0.01(+0.24%) |
Dec 24, 2009 | 2.253 | 2.291 | 2.204 | 2.248 | 167,396 | +0.01(+0.48%) |
Dec 23, 2009 | 2.134 | 2.258 | 2.123 | 2.237 | 361,061 | +0.11(+5.34%) |
Dec 22, 2009 | 2.085 | 2.172 | 2.064 | 2.123 | 422,983 | +0.04(+1.81%) |
Dec 21, 2009 | 2.091 | 2.123 | 2.045 | 2.085 | 364,879 | +0.01(+0.26%) |
Dec 18, 2009 | 2.102 | 2.156 | 1.994 | 2.080 | 1,348,170 | +0.01(+0.52%) |
Dec 17, 2009 | 2.053 | 2.107 | 2.037 | 2.069 | 440,256 | -0.01(-0.52%) |
Dec 16, 2009 | 1.983 | 2.156 | 1.929 | 2.080 | 1,156,708 | +0.11(+5.77%) |
Dec 15, 2009 | 1.977 | 2.083 | 1.923 | 1.967 | 994,416 | -0.03(-1.35%) |
Dec 14, 2009 | 1.988 | 2.004 | 1.907 | 1.994 | 571,436 | +0.02(+0.82%) |
Dec 11, 2009 | 1.950 | 1.999 | 1.891 | 1.977 | 717,317 | +0.05(+2.52%) |
Dec 10, 2009 | 1.999 | 2.021 | 1.913 | 1.929 | 425,480 | -0.06(-3.25%) |
Dec 09, 2009 | 1.999 | 2.023 | 1.967 | 1.994 | 827,682 | +0.00(+0.00%) |
Dec 08, 2009 | 1.918 | 2.053 | 1.891 | 1.994 | 1,295,167 | +0.05(+2.79%) |
Dec 07, 2009 | 1.972 | 1.988 | 1.934 | 1.940 | 454,167 | -0.03(-1.64%) |
Dec 04, 2009 | 1.918 | 1.999 | 1.837 | 1.972 | 477,665 | +0.11(+5.80%) |
Dec 03, 2009 | 1.891 | 1.929 | 1.859 | 1.864 | 469,684 | -0.04(-1.99%) |
Dec 02, 2009 | 1.913 | 1.937 | 1.864 | 1.902 | 620,700 | -0.01(-0.28%) |
Dec 01, 2009 | 1.999 | 2.010 | 1.845 | 1.907 | 1,585,211 | -0.08(-3.81%) |
Nov 30, 2009 | 1.859 | 2.026 | 1.848 | 1.983 | 1,427,106 | +0.17(+9.23%) |
Nov 27, 2009 | 1.675 | 1.848 | 1.664 | 1.815 | 523,021 | +0.06(+3.38%) |
Nov 25, 2009 | 1.875 | 1.896 | 1.745 | 1.756 | 1,357,904 | -0.10(-5.52%) |
Nov 24, 2009 | 1.929 | 1.934 | 1.826 | 1.859 | 663,863 | -0.06(-3.37%) |
Nov 23, 2009 | 2.026 | 2.085 | 1.907 | 1.923 | 516,067 | -0.05(-2.73%) |
Nov 20, 2009 | 1.913 | 2.026 | 1.913 | 1.977 | 748,261 | +0.05(+2.52%) |
Nov 19, 2009 | 2.004 | 2.026 | 1.929 | 1.929 | 565,668 | -0.11(-5.30%) |
Nov 18, 2009 | 2.102 | 2.150 | 2.031 | 2.037 | 319,976 | -0.07(-3.33%) |
Nov 17, 2009 | 2.069 | 2.161 | 1.999 | 2.107 | 597,554 | +0.04(+2.09%) |
Nov 16, 2009 | 2.053 | 2.107 | 2.048 | 2.064 | 684,071 | +0.09(+4.37%) |
Nov 13, 2009 | 2.048 | 2.096 | 1.950 | 1.977 | 492,507 | -0.06(-3.17%) |
Nov 12, 2009 | 2.080 | 2.161 | 2.031 | 2.042 | 457,878 | -0.04(-1.82%) |
Nov 11, 2009 | 2.172 | 2.177 | 2.042 | 2.080 | 615,991 | -0.08(-3.75%) |
Nov 10, 2009 | 2.188 | 2.237 | 2.053 | 2.161 | 697,687 | -0.04(-1.72%) |
Nov 09, 2009 | 2.167 | 2.242 | 2.107 | 2.199 | 828,985 | +0.06(+2.78%) |
Nov 06, 2009 | 2.075 | 2.139 | 2.053 | 2.139 | 331,633 | +0.05(+2.33%) |
Nov 05, 2009 | 2.102 | 2.150 | 2.048 | 2.091 | 577,549 | +0.03(+1.57%) |
Nov 04, 2009 | 2.318 | 2.318 | 1.950 | 2.058 | 896,854 | -0.12(-5.69%) |
Nov 03, 2009 | 2.058 | 2.194 | 1.999 | 2.183 | 669,438 | +0.10(+4.94%) |