Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.113 | 2.151 | 2.110 | 2.120 | 146,516 | +0.02(+0.91%) |
Feb 25, 2010 | 2.062 | 2.122 | 2.062 | 2.101 | 189,682 | +0.01(+0.57%) |
Feb 24, 2010 | 2.038 | 2.098 | 2.026 | 2.089 | 183,285 | +0.05(+2.59%) |
Feb 23, 2010 | 2.031 | 2.036 | 2.001 | 2.036 | 105,590 | +0.01(+0.59%) |
Feb 22, 2010 | 2.070 | 2.070 | 2.019 | 2.024 | 105,703 | -0.03(-1.29%) |
Feb 19, 2010 | 2.015 | 2.060 | 2.015 | 2.050 | 119,459 | +0.03(+1.30%) |
Feb 18, 2010 | 2.000 | 2.024 | 1.986 | 2.024 | 200,506 | +0.02(+0.91%) |
Feb 17, 2010 | 2.024 | 2.031 | 1.995 | 2.006 | 225,037 | +0.00(+0.05%) |
Feb 16, 2010 | 2.034 | 2.034 | 1.995 | 2.005 | 155,569 | -0.03(-1.30%) |
Feb 12, 2010 | 2.000 | 2.031 | 2.031 | 2.031 | 78,808 | +0.02(+1.19%) |
Feb 11, 2010 | 2.031 | 2.038 | 2.000 | 2.007 | 123,283 | -0.02(-1.18%) |
Feb 10, 2010 | 2.031 | 2.031 | 2.007 | 2.031 | 70,885 | +0.01(+0.71%) |
Feb 09, 2010 | 2.008 | 2.038 | 2.008 | 2.017 | 120,710 | +0.01(+0.72%) |
Feb 08, 2010 | 1.974 | 2.010 | 1.962 | 2.003 | 187,248 | +0.03(+1.32%) |
Feb 05, 2010 | 1.983 | 2.043 | 1.974 | 1.976 | 306,397 | -0.01(-0.48%) |
Feb 04, 2010 | 2.012 | 2.045 | 1.976 | 1.986 | 288,422 | -0.03(-1.53%) |
Feb 03, 2010 | 2.003 | 2.017 | 1.974 | 2.017 | 225,889 | +0.01(+0.47%) |
Feb 02, 2010 | 1.976 | 2.010 | 1.957 | 2.007 | 234,051 | +0.04(+2.06%) |
Feb 01, 2010 | 1.983 | 1.983 | 1.922 | 1.967 | 257,000 | +0.02(+0.98%) |
Jan 29, 2010 | 1.995 | 1.995 | 1.929 | 1.948 | 167,448 | -0.05(-2.27%) |
Jan 28, 2010 | 1.995 | 2.022 | 1.993 | 1.993 | 96,960 | -0.00(-0.24%) |
Jan 27, 2010 | 1.998 | 2.024 | 1.985 | 1.998 | 148,392 | +0.01(+0.72%) |
Jan 26, 2010 | 2.007 | 2.022 | 1.960 | 1.983 | 98,217 | -0.03(-1.65%) |
Jan 25, 2010 | 2.033 | 2.033 | 1.938 | 2.017 | 139,714 | +0.01(+0.35%) |
Jan 22, 2010 | 2.031 | 2.031 | 1.995 | 2.010 | 152,177 | +0.01(+0.48%) |
Jan 21, 2010 | 2.014 | 2.014 | 1.998 | 2.000 | 124,341 | +0.00(+0.00%) |
Jan 20, 2010 | 2.031 | 2.031 | 1.993 | 2.000 | 88,437 | -0.03(-1.64%) |
Jan 19, 2010 | 2.010 | 2.057 | 2.007 | 2.033 | 201,742 | +0.02(+0.82%) |
Jan 15, 2010 | 1.998 | 2.017 | 2.017 | 2.017 | 86,196 | +0.01(+0.47%) |
Jan 14, 2010 | 1.998 | 2.014 | 1.988 | 2.007 | 36,000 | +0.00(+0.12%) |
Jan 13, 2010 | 1.991 | 2.014 | 1.991 | 2.005 | 58,727 | +0.00(+0.24%) |
Jan 12, 2010 | 2.000 | 2.003 | 1.972 | 2.000 | 78,333 | +0.01(+0.48%) |
Jan 11, 2010 | 1.991 | 2.024 | 1.969 | 1.991 | 155,815 | +0.01(+0.48%) |
Jan 08, 2010 | 1.993 | 1.993 | 1.969 | 1.981 | 103,851 | +0.00(+0.00%) |
Jan 07, 2010 | 1.991 | 1.991 | 1.939 | 1.981 | 137,728 | +0.01(+0.60%) |
Jan 06, 2010 | 1.939 | 1.974 | 1.932 | 1.969 | 167,979 | +0.03(+1.46%) |
Jan 05, 2010 | 1.892 | 1.951 | 1.877 | 1.941 | 239,142 | +0.04(+2.24%) |
Jan 04, 2010 | 1.908 | 1.925 | 1.875 | 1.899 | 129,931 | +0.02(+1.00%) |
Dec 31, 2009 | 1.882 | 1.880 | 1.880 | 1.880 | 84,797 | -0.00(-0.13%) |
Dec 30, 2009 | 1.884 | 1.896 | 1.856 | 1.882 | 163,765 | +0.02(+1.08%) |
Dec 29, 2009 | 1.863 | 1.889 | 1.842 | 1.862 | 73,159 | +0.01(+0.44%) |
Dec 28, 2009 | 1.906 | 1.922 | 1.849 | 1.854 | 197,680 | -0.06(-3.32%) |
Dec 24, 2009 | 1.887 | 1.920 | 1.875 | 1.918 | 98,000 | +0.04(+2.39%) |
Dec 23, 2009 | 1.884 | 1.884 | 1.828 | 1.873 | 205,926 | -0.03(-1.73%) |
Dec 22, 2009 | 1.889 | 1.908 | 1.884 | 1.906 | 115,439 | +0.01(+0.37%) |
Dec 21, 2009 | 1.863 | 1.899 | 1.856 | 1.899 | 268,439 | +0.05(+2.55%) |
Dec 18, 2009 | 1.842 | 1.851 | 1.842 | 1.851 | 80,252 | +0.01(+0.54%) |
Dec 17, 2009 | 1.842 | 1.848 | 1.840 | 1.842 | 64,916 | -0.00(-0.03%) |
Dec 16, 2009 | 1.854 | 1.859 | 1.840 | 1.842 | 136,757 | -0.00(-0.13%) |
Dec 15, 2009 | 1.859 | 1.859 | 1.844 | 1.845 | 77,801 | -0.01(-0.38%) |
Dec 14, 2009 | 1.853 | 1.863 | 1.844 | 1.851 | 167,225 | -0.00(-0.03%) |
Dec 11, 2009 | 1.840 | 1.856 | 1.828 | 1.852 | 24,837 | +0.02(+1.06%) |
Dec 10, 2009 | 1.851 | 1.851 | 1.828 | 1.833 | 81,609 | -0.00(-0.26%) |
Dec 09, 2009 | 1.847 | 1.857 | 1.830 | 1.837 | 135,926 | -0.02(-1.18%) |
Dec 08, 2009 | 1.840 | 1.868 | 1.840 | 1.859 | 107,777 | +0.02(+0.93%) |
Dec 07, 2009 | 1.828 | 1.849 | 1.828 | 1.842 | 102,969 | +0.00(+0.26%) |
Dec 04, 2009 | 1.849 | 1.849 | 1.828 | 1.837 | 98,310 | -0.01(-0.76%) |
Dec 03, 2009 | 1.837 | 1.873 | 1.828 | 1.851 | 132,157 | +0.01(+0.64%) |
Dec 02, 2009 | 1.861 | 1.861 | 1.836 | 1.840 | 163,078 | +0.00(+0.00%) |