Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.294 | 2.296 | 2.270 | 2.294 | 460,983 | -0.00(-0.10%) |
Feb 25, 2010 | 2.277 | 2.296 | 2.266 | 2.296 | 194,853 | +0.00(+0.00%) |
Feb 24, 2010 | 2.294 | 2.296 | 2.284 | 2.296 | 387,606 | +0.00(+0.00%) |
Feb 23, 2010 | 2.314 | 2.314 | 2.270 | 2.296 | 515,620 | -0.00(-0.20%) |
Feb 22, 2010 | 2.298 | 2.310 | 2.240 | 2.301 | 1,322,544 | -0.01(-0.30%) |
Feb 19, 2010 | 2.294 | 2.308 | 2.266 | 2.308 | 511,735 | +0.02(+0.91%) |
Feb 18, 2010 | 2.282 | 2.294 | 2.250 | 2.287 | 560,503 | +0.01(+0.43%) |
Feb 17, 2010 | 2.303 | 2.303 | 2.233 | 2.277 | 689,367 | +0.00(+0.08%) |
Feb 16, 2010 | 2.289 | 2.296 | 2.240 | 2.275 | 571,335 | +0.00(+0.10%) |
Feb 12, 2010 | 2.208 | 2.273 | 2.273 | 2.273 | 338,920 | -0.00(-0.10%) |
Feb 11, 2010 | 2.291 | 2.291 | 2.252 | 2.275 | 594,115 | +0.00(+0.00%) |
Feb 10, 2010 | 2.287 | 2.287 | 2.252 | 2.275 | 511,964 | +0.01(+0.41%) |
Feb 09, 2010 | 2.254 | 2.268 | 2.210 | 2.266 | 746,487 | +0.04(+1.75%) |
Feb 08, 2010 | 2.222 | 2.234 | 2.197 | 2.227 | 583,677 | -0.01(-0.62%) |
Feb 05, 2010 | 2.305 | 2.305 | 2.201 | 2.241 | 1,151,486 | -0.06(-2.80%) |
Feb 04, 2010 | 2.331 | 2.331 | 2.298 | 2.305 | 914,266 | -0.03(-1.19%) |
Feb 03, 2010 | 2.317 | 2.344 | 2.284 | 2.333 | 1,071,032 | +0.00(+0.20%) |
Feb 02, 2010 | 2.266 | 2.328 | 2.243 | 2.328 | 1,059,987 | +0.06(+2.85%) |
Feb 01, 2010 | 2.280 | 2.312 | 2.243 | 2.264 | 850,609 | -0.01(-0.51%) |
Jan 29, 2010 | 2.404 | 2.404 | 2.250 | 2.275 | 1,260,069 | -0.08(-3.20%) |
Jan 28, 2010 | 2.393 | 2.393 | 2.317 | 2.350 | 1,194,121 | -0.02(-0.91%) |
Jan 27, 2010 | 2.395 | 2.395 | 2.358 | 2.372 | 1,238,452 | -0.01(-0.48%) |
Jan 26, 2010 | 2.381 | 2.390 | 2.354 | 2.384 | 1,613,351 | +0.01(+0.49%) |
Jan 25, 2010 | 2.347 | 2.379 | 2.321 | 2.372 | 1,467,027 | +0.04(+1.58%) |
Jan 22, 2010 | 2.326 | 2.370 | 2.312 | 2.335 | 1,586,142 | +0.03(+1.20%) |
Jan 21, 2010 | 2.284 | 2.307 | 2.280 | 2.307 | 1,053,918 | +0.03(+1.11%) |
Jan 20, 2010 | 2.271 | 2.287 | 2.261 | 2.282 | 1,005,145 | +0.01(+0.61%) |
Jan 19, 2010 | 2.252 | 2.277 | 2.245 | 2.268 | 1,007,076 | +0.03(+1.55%) |
Jan 15, 2010 | 2.241 | 2.234 | 2.234 | 2.234 | 753,961 | +0.01(+0.41%) |
Jan 14, 2010 | 2.227 | 2.234 | 2.218 | 2.224 | 816,329 | +0.01(+0.52%) |
Jan 13, 2010 | 2.206 | 2.233 | 2.201 | 2.213 | 698,342 | -0.00(-0.21%) |
Jan 12, 2010 | 2.222 | 2.243 | 2.192 | 2.218 | 696,837 | -0.02(-0.74%) |
Jan 11, 2010 | 2.220 | 2.250 | 2.220 | 2.234 | 1,208,352 | +0.02(+0.72%) |
Jan 08, 2010 | 2.191 | 2.227 | 2.184 | 2.218 | 1,246,586 | +0.00(+0.21%) |
Jan 07, 2010 | 2.193 | 2.223 | 2.188 | 2.213 | 1,140,559 | +0.03(+1.58%) |
Jan 06, 2010 | 2.161 | 2.200 | 2.149 | 2.179 | 1,755,266 | +0.03(+1.39%) |
Jan 05, 2010 | 2.236 | 2.239 | 2.092 | 2.149 | 3,137,120 | -0.10(-4.38%) |
Jan 04, 2010 | 2.266 | 2.271 | 2.239 | 2.248 | 1,283,551 | -0.02(-0.71%) |
Dec 31, 2009 | 2.291 | 2.264 | 2.264 | 2.264 | 1,279,566 | -0.02(-0.80%) |
Dec 30, 2009 | 2.351 | 2.353 | 2.259 | 2.282 | 1,140,865 | -0.06(-2.54%) |
Dec 29, 2009 | 2.353 | 2.353 | 2.298 | 2.342 | 1,122,008 | +0.01(+0.39%) |
Dec 28, 2009 | 2.333 | 2.353 | 2.278 | 2.333 | 1,327,044 | +0.01(+0.49%) |
Dec 24, 2009 | 2.314 | 2.330 | 2.296 | 2.321 | 586,920 | +0.01(+0.50%) |
Dec 23, 2009 | 2.310 | 2.314 | 2.241 | 2.310 | 1,224,678 | -0.16(-6.49%) |
Dec 22, 2009 | 2.488 | 2.488 | 2.424 | 2.470 | 1,475,176 | +0.01(+0.28%) |
Dec 21, 2009 | 2.498 | 2.509 | 2.443 | 2.463 | 2,078,811 | +0.05(+1.99%) |
Dec 18, 2009 | 2.413 | 2.429 | 2.406 | 2.415 | 1,071,850 | +0.01(+0.57%) |
Dec 17, 2009 | 2.383 | 2.411 | 2.379 | 2.401 | 1,820,615 | +0.03(+1.35%) |
Dec 16, 2009 | 2.374 | 2.383 | 2.356 | 2.369 | 1,159,714 | +0.04(+1.57%) |
Dec 15, 2009 | 2.307 | 2.349 | 2.307 | 2.333 | 1,109,814 | +0.00(+0.20%) |
Dec 14, 2009 | 2.321 | 2.360 | 2.305 | 2.328 | 830,461 | +0.01(+0.49%) |
Dec 11, 2009 | 2.291 | 2.317 | 2.285 | 2.317 | 544,130 | +0.03(+1.30%) |
Dec 10, 2009 | 2.312 | 2.312 | 2.282 | 2.287 | 616,452 | -0.01(-0.50%) |
Dec 09, 2009 | 2.305 | 2.305 | 2.289 | 2.298 | 718,451 | -0.01(-0.50%) |
Dec 08, 2009 | 2.323 | 2.323 | 2.280 | 2.310 | 824,312 | +0.01(+0.60%) |
Dec 07, 2009 | 2.289 | 2.305 | 2.282 | 2.296 | 538,989 | +0.02(+0.80%) |
Dec 04, 2009 | 2.291 | 2.291 | 2.271 | 2.278 | 684,197 | +0.00(+0.20%) |
Dec 03, 2009 | 2.262 | 2.291 | 2.248 | 2.273 | 852,557 | +0.01(+0.30%) |
Dec 02, 2009 | 2.291 | 2.294 | 2.259 | 2.266 | 755,838 | -0.01(-0.50%) |