Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.244 | 2.244 | 2.212 | 2.230 | 4,711,040 | -0.01(-0.34%) |
Feb 25, 2010 | 2.211 | 2.241 | 2.208 | 2.237 | 3,680,288 | +0.00(+0.08%) |
Feb 24, 2010 | 2.220 | 2.248 | 2.220 | 2.236 | 1,932,672 | +0.02(+0.73%) |
Feb 23, 2010 | 2.253 | 2.269 | 2.216 | 2.219 | 3,495,520 | -0.04(-1.91%) |
Feb 22, 2010 | 2.266 | 2.291 | 2.259 | 2.263 | 2,431,200 | +0.01(+0.28%) |
Feb 19, 2010 | 2.238 | 2.264 | 2.238 | 2.256 | 3,315,888 | +0.01(+0.47%) |
Feb 18, 2010 | 2.223 | 2.250 | 2.212 | 2.246 | 4,432,944 | +0.03(+1.38%) |
Feb 17, 2010 | 2.214 | 2.249 | 2.197 | 2.215 | 7,036,032 | +0.01(+0.51%) |
Feb 16, 2010 | 2.177 | 2.224 | 2.168 | 2.204 | 13,010,352 | +0.10(+4.63%) |
Feb 12, 2010 | 2.078 | 2.106 | 2.106 | 2.106 | 10,262,400 | +0.02(+0.93%) |
Feb 11, 2010 | 2.062 | 2.088 | 2.057 | 2.087 | 4,544,272 | +0.02(+1.00%) |
Feb 10, 2010 | 2.066 | 2.081 | 2.055 | 2.066 | 3,271,424 | -0.01(-0.45%) |
Feb 09, 2010 | 2.090 | 2.119 | 2.067 | 2.076 | 2,650,944 | +0.01(+0.33%) |
Feb 08, 2010 | 2.083 | 2.090 | 2.064 | 2.069 | 2,055,488 | -0.01(-0.33%) |
Feb 05, 2010 | 2.066 | 2.077 | 2.048 | 2.076 | 6,667,744 | +0.00(+0.13%) |
Feb 04, 2010 | 2.127 | 2.129 | 2.066 | 2.073 | 6,520,224 | -0.06(-2.96%) |
Feb 03, 2010 | 2.140 | 2.166 | 2.124 | 2.136 | 3,640,064 | -0.01(-0.64%) |
Feb 02, 2010 | 2.123 | 2.158 | 2.116 | 2.150 | 4,747,152 | +0.02(+1.12%) |
Feb 01, 2010 | 2.114 | 2.126 | 2.083 | 2.126 | 6,696,656 | +0.02(+0.77%) |
Jan 29, 2010 | 2.139 | 2.145 | 2.108 | 2.110 | 4,455,536 | -0.02(-1.14%) |
Jan 28, 2010 | 2.164 | 2.164 | 2.125 | 2.134 | 3,465,776 | -0.03(-1.47%) |
Jan 27, 2010 | 2.154 | 2.176 | 2.148 | 2.166 | 3,268,336 | +0.00(+0.09%) |
Jan 26, 2010 | 2.163 | 2.172 | 2.149 | 2.164 | 3,216,048 | -0.00(-0.20%) |
Jan 25, 2010 | 2.161 | 2.176 | 2.156 | 2.169 | 3,622,992 | +0.03(+1.20%) |
Jan 22, 2010 | 2.181 | 2.186 | 2.139 | 2.143 | 2,791,808 | -0.03(-1.49%) |
Jan 21, 2010 | 2.201 | 2.249 | 2.174 | 2.176 | 3,610,992 | -0.03(-1.36%) |
Jan 20, 2010 | 2.203 | 2.212 | 2.174 | 2.206 | 2,910,832 | -0.02(-0.70%) |
Jan 19, 2010 | 2.194 | 2.221 | 2.181 | 2.221 | 3,087,792 | +0.02(+1.05%) |
Jan 15, 2010 | 2.238 | 2.198 | 2.198 | 2.198 | 4,198,400 | -0.04(-1.60%) |
Jan 14, 2010 | 2.206 | 2.235 | 2.191 | 2.234 | 4,964,720 | +0.02(+0.76%) |
Jan 13, 2010 | 2.233 | 2.236 | 2.209 | 2.217 | 6,730,192 | -0.02(-0.78%) |
Jan 12, 2010 | 2.235 | 2.241 | 2.226 | 2.234 | 2,952,384 | -0.02(-0.72%) |
Jan 11, 2010 | 2.259 | 2.274 | 2.235 | 2.251 | 2,428,752 | -0.01(-0.39%) |
Jan 08, 2010 | 2.244 | 2.259 | 2.231 | 2.259 | 5,083,408 | +0.01(+0.31%) |
Jan 07, 2010 | 2.256 | 2.265 | 2.236 | 2.252 | 3,653,008 | -0.01(-0.58%) |
Jan 06, 2010 | 2.269 | 2.279 | 2.261 | 2.266 | 2,468,880 | -0.01(-0.41%) |
Jan 05, 2010 | 2.276 | 2.284 | 2.264 | 2.275 | 2,630,976 | -0.00(-0.03%) |
Jan 04, 2010 | 2.296 | 2.309 | 2.272 | 2.276 | 4,686,464 | -0.01(-0.57%) |
Dec 31, 2009 | 2.308 | 2.289 | 2.289 | 2.289 | 7,580,800 | -0.01(-0.57%) |
Dec 30, 2009 | 2.305 | 2.317 | 2.284 | 2.302 | 2,230,432 | +0.00(+0.03%) |
Dec 29, 2009 | 2.294 | 2.306 | 2.283 | 2.301 | 1,687,072 | +0.00(+0.14%) |
Dec 28, 2009 | 2.288 | 2.301 | 2.269 | 2.298 | 3,480,464 | +0.01(+0.49%) |
Dec 24, 2009 | 2.284 | 2.292 | 2.261 | 2.287 | 712,544 | +0.01(+0.44%) |
Dec 23, 2009 | 2.262 | 2.286 | 2.252 | 2.277 | 2,938,336 | +0.01(+0.58%) |
Dec 22, 2009 | 2.228 | 2.265 | 2.222 | 2.264 | 4,388,736 | +0.05(+2.17%) |
Dec 21, 2009 | 2.216 | 2.244 | 2.211 | 2.216 | 2,645,264 | +0.01(+0.25%) |
Dec 18, 2009 | 2.199 | 2.217 | 2.181 | 2.210 | 7,937,760 | +0.01(+0.51%) |
Dec 17, 2009 | 2.239 | 2.245 | 2.195 | 2.199 | 4,020,592 | -0.06(-2.63%) |
Dec 16, 2009 | 2.246 | 2.276 | 2.236 | 2.258 | 4,227,712 | +0.01(+0.56%) |
Dec 15, 2009 | 2.230 | 2.268 | 2.230 | 2.246 | 4,333,232 | +0.00(+0.08%) |
Dec 14, 2009 | 2.244 | 2.253 | 2.231 | 2.244 | 3,339,792 | +0.02(+0.73%) |
Dec 11, 2009 | 2.190 | 2.231 | 2.170 | 2.228 | 9,050,192 | +0.05(+2.38%) |
Dec 10, 2009 | 2.211 | 2.222 | 2.166 | 2.176 | 9,983,520 | -0.02(-0.91%) |
Dec 09, 2009 | 2.215 | 2.231 | 2.172 | 2.196 | 4,559,072 | -0.02(-0.99%) |
Dec 08, 2009 | 2.229 | 2.244 | 2.188 | 2.217 | 4,443,248 | -0.03(-1.22%) |
Dec 07, 2009 | 2.239 | 2.254 | 2.229 | 2.245 | 4,457,328 | -0.00(-0.06%) |
Dec 04, 2009 | 2.226 | 2.276 | 2.216 | 2.246 | 9,187,744 | +0.04(+1.99%) |
Dec 03, 2009 | 2.249 | 2.274 | 2.199 | 2.203 | 7,409,984 | -0.04(-1.87%) |
Dec 02, 2009 | 2.081 | 2.256 | 2.081 | 2.244 | 20,705,040 | +0.18(+8.79%) |