Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.030 | 2.050 | 1.920 | 1.920 | 367,021 | -0.08(-4.00%) |
Feb 25, 2010 | 2.040 | 2.040 | 1.980 | 2.000 | 161,341 | -0.05(-2.44%) |
Feb 24, 2010 | 2.060 | 2.080 | 1.980 | 2.050 | 133,503 | +0.01(+0.49%) |
Feb 23, 2010 | 2.020 | 2.090 | 1.910 | 2.040 | 264,827 | -0.01(-0.49%) |
Feb 22, 2010 | 2.047 | 2.080 | 2.000 | 2.050 | 174,348 | +0.02(+0.99%) |
Feb 19, 2010 | 2.040 | 2.060 | 2.030 | 2.030 | 72,681 | -0.05(-2.40%) |
Feb 18, 2010 | 2.100 | 2.120 | 2.030 | 2.080 | 87,556 | -0.02(-0.95%) |
Feb 17, 2010 | 2.030 | 2.130 | 2.000 | 2.100 | 196,950 | +0.03(+1.45%) |
Feb 16, 2010 | 2.050 | 2.120 | 2.040 | 2.070 | 245,896 | +0.03(+1.47%) |
Feb 12, 2010 | 1.920 | 2.040 | 2.040 | 2.040 | 236,400 | +0.12(+6.25%) |
Feb 11, 2010 | 1.870 | 1.940 | 1.867 | 1.920 | 150,339 | +0.03(+1.59%) |
Feb 10, 2010 | 1.900 | 1.920 | 1.870 | 1.890 | 92,393 | +0.00(+0.00%) |
Feb 09, 2010 | 1.920 | 1.970 | 1.880 | 1.890 | 121,236 | -0.03(-1.56%) |
Feb 08, 2010 | 1.810 | 1.920 | 1.800 | 1.920 | 124,858 | +0.09(+4.92%) |
Feb 05, 2010 | 1.870 | 1.910 | 1.780 | 1.830 | 429,237 | -0.06(-3.17%) |
Feb 04, 2010 | 2.000 | 2.010 | 1.890 | 1.890 | 256,078 | -0.12(-5.97%) |
Feb 03, 2010 | 2.090 | 2.120 | 1.980 | 2.010 | 164,339 | -0.05(-2.43%) |
Feb 02, 2010 | 2.100 | 2.140 | 2.001 | 2.060 | 253,042 | +0.07(+3.52%) |
Feb 01, 2010 | 1.960 | 2.050 | 1.880 | 1.990 | 156,031 | +0.03(+1.53%) |
Jan 29, 2010 | 2.060 | 2.080 | 1.910 | 1.960 | 289,817 | -0.10(-4.85%) |
Jan 28, 2010 | 1.960 | 2.060 | 1.880 | 2.060 | 535,800 | +0.16(+8.42%) |
Jan 27, 2010 | 1.930 | 1.970 | 1.890 | 1.900 | 198,833 | -0.06(-3.06%) |
Jan 26, 2010 | 1.980 | 1.980 | 1.890 | 1.960 | 377,652 | -0.01(-0.51%) |
Jan 25, 2010 | 2.010 | 2.060 | 1.950 | 1.970 | 326,698 | -0.03(-1.50%) |
Jan 22, 2010 | 2.090 | 2.100 | 1.880 | 2.000 | 440,943 | -0.09(-4.31%) |
Jan 21, 2010 | 2.220 | 2.260 | 2.080 | 2.090 | 269,634 | -0.09(-4.13%) |
Jan 20, 2010 | 2.190 | 2.230 | 2.150 | 2.180 | 167,066 | -0.01(-0.46%) |
Jan 19, 2010 | 2.250 | 2.250 | 2.070 | 2.190 | 611,932 | -0.10(-4.37%) |
Jan 15, 2010 | 2.450 | 2.290 | 2.290 | 2.290 | 759,400 | -0.18(-7.29%) |
Jan 14, 2010 | 2.450 | 2.500 | 2.410 | 2.470 | 437,904 | +0.07(+2.92%) |
Jan 13, 2010 | 2.340 | 2.400 | 2.300 | 2.400 | 309,380 | +0.04(+1.69%) |
Jan 12, 2010 | 2.420 | 2.430 | 2.300 | 2.360 | 550,175 | -0.13(-5.22%) |
Jan 11, 2010 | 2.350 | 2.490 | 2.330 | 2.490 | 860,577 | +0.22(+9.69%) |
Jan 08, 2010 | 2.300 | 2.320 | 2.200 | 2.270 | 299,458 | +0.00(+0.00%) |
Jan 07, 2010 | 2.150 | 2.340 | 2.100 | 2.270 | 818,835 | +0.13(+6.07%) |
Jan 06, 2010 | 2.180 | 2.250 | 2.120 | 2.140 | 500,100 | -0.04(-1.83%) |
Jan 05, 2010 | 2.150 | 2.300 | 2.100 | 2.180 | 819,504 | +0.01(+0.46%) |
Jan 04, 2010 | 1.950 | 2.200 | 1.910 | 2.170 | 745,373 | +0.25(+13.02%) |
Dec 31, 2009 | 1.890 | 1.920 | 1.920 | 1.920 | 191,100 | -0.00(-0.10%) |
Dec 30, 2009 | 1.910 | 1.980 | 1.870 | 1.922 | 220,318 | -0.02(-0.93%) |
Dec 29, 2009 | 2.000 | 2.060 | 1.920 | 1.940 | 687,614 | +0.00(+0.00%) |
Dec 28, 2009 | 1.800 | 2.070 | 1.780 | 1.940 | 1,215,232 | +0.14(+7.78%) |
Dec 24, 2009 | 1.820 | 1.820 | 1.780 | 1.800 | 47,695 | +0.00(+0.00%) |
Dec 23, 2009 | 1.770 | 1.820 | 1.760 | 1.800 | 215,475 | +0.03(+1.69%) |
Dec 22, 2009 | 1.790 | 1.800 | 1.730 | 1.770 | 177,832 | -0.02(-1.12%) |
Dec 21, 2009 | 1.720 | 1.830 | 1.720 | 1.790 | 292,378 | +0.05(+2.87%) |
Dec 18, 2009 | 1.840 | 1.864 | 1.740 | 1.740 | 315,115 | -0.11(-5.95%) |
Dec 17, 2009 | 1.890 | 1.891 | 1.820 | 1.850 | 215,333 | -0.05(-2.63%) |
Dec 16, 2009 | 1.850 | 1.920 | 1.770 | 1.900 | 583,666 | +0.09(+4.97%) |
Dec 15, 2009 | 1.750 | 1.860 | 1.750 | 1.810 | 535,247 | +0.06(+3.43%) |
Dec 14, 2009 | 1.720 | 1.780 | 1.710 | 1.750 | 364,270 | +0.03(+1.74%) |
Dec 11, 2009 | 1.780 | 1.830 | 1.710 | 1.720 | 209,142 | -0.02(-1.15%) |
Dec 10, 2009 | 1.790 | 1.850 | 1.710 | 1.740 | 269,690 | -0.05(-2.79%) |
Dec 09, 2009 | 1.800 | 1.830 | 1.780 | 1.790 | 185,837 | -0.01(-0.56%) |
Dec 08, 2009 | 1.870 | 1.890 | 1.790 | 1.800 | 454,080 | -0.11(-5.76%) |
Dec 07, 2009 | 1.860 | 1.910 | 1.810 | 1.910 | 200,556 | +0.05(+2.69%) |
Dec 04, 2009 | 1.760 | 1.880 | 1.754 | 1.860 | 412,623 | +0.10(+5.68%) |
Dec 03, 2009 | 1.800 | 1.800 | 1.750 | 1.760 | 399,585 | -0.04(-2.22%) |
Dec 02, 2009 | 1.860 | 1.880 | 1.780 | 1.800 | 322,340 | -0.06(-3.23%) |