Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 1.997 | 2.011 | 1.980 | 2.008 | 34,313 | +0.00(+0.00%) |
Feb 25, 2010 | 2.015 | 2.015 | 1.998 | 2.008 | 73,123 | +0.00(+0.00%) |
Feb 24, 2010 | 1.997 | 2.015 | 1.987 | 2.008 | 101,048 | +0.00(+0.17%) |
Feb 23, 2010 | 2.004 | 2.011 | 1.970 | 2.004 | 209,233 | +0.02(+0.87%) |
Feb 22, 2010 | 1.990 | 2.001 | 1.976 | 1.987 | 88,597 | +0.03(+1.42%) |
Feb 19, 2010 | 1.997 | 2.008 | 1.959 | 1.959 | 356,116 | -0.04(-1.91%) |
Feb 18, 2010 | 2.004 | 2.008 | 1.966 | 1.997 | 151,071 | -0.01(-0.48%) |
Feb 17, 2010 | 2.042 | 2.042 | 1.987 | 2.007 | 124,067 | -0.00(-0.03%) |
Feb 16, 2010 | 1.997 | 2.015 | 1.997 | 2.008 | 67,662 | +0.01(+0.70%) |
Feb 12, 2010 | 1.976 | 1.994 | 1.994 | 1.994 | 48,940 | +0.03(+1.59%) |
Feb 11, 2010 | 1.980 | 2.008 | 1.963 | 1.963 | 109,163 | -0.02(-0.88%) |
Feb 10, 2010 | 2.015 | 2.015 | 1.978 | 1.980 | 81,184 | -0.01(-0.70%) |
Feb 09, 2010 | 2.018 | 2.018 | 1.984 | 1.994 | 90,897 | -0.02(-0.86%) |
Feb 08, 2010 | 1.980 | 2.015 | 1.973 | 2.011 | 81,569 | +0.03(+1.76%) |
Feb 05, 2010 | 2.018 | 2.018 | 1.963 | 1.976 | 130,784 | -0.02(-1.04%) |
Feb 04, 2010 | 2.029 | 2.029 | 1.963 | 1.997 | 225,801 | +0.01(+0.52%) |
Feb 03, 2010 | 1.990 | 2.022 | 1.963 | 1.987 | 152,790 | -0.02(-1.21%) |
Feb 02, 2010 | 2.015 | 2.034 | 1.973 | 2.011 | 193,828 | -0.01(-0.69%) |
Feb 01, 2010 | 2.084 | 2.084 | 1.910 | 2.025 | 520,638 | -0.04(-2.02%) |
Jan 29, 2010 | 2.084 | 2.084 | 2.018 | 2.067 | 124,724 | -0.00(-0.17%) |
Jan 28, 2010 | 2.063 | 2.070 | 2.015 | 2.070 | 70,526 | +0.00(+0.17%) |
Jan 27, 2010 | 2.032 | 2.067 | 2.011 | 2.067 | 129,059 | +0.06(+2.76%) |
Jan 26, 2010 | 2.008 | 2.063 | 1.997 | 2.011 | 92,613 | -0.01(-0.34%) |
Jan 25, 2010 | 2.049 | 2.077 | 1.987 | 2.018 | 209,495 | -0.02(-1.02%) |
Jan 22, 2010 | 2.032 | 2.053 | 2.022 | 2.039 | 117,495 | +0.01(+0.69%) |
Jan 21, 2010 | 2.060 | 2.060 | 2.022 | 2.025 | 119,185 | -0.04(-2.02%) |
Jan 20, 2010 | 2.077 | 2.077 | 2.036 | 2.067 | 152,689 | +0.00(+0.01%) |
Jan 19, 2010 | 2.084 | 2.084 | 2.041 | 2.067 | 132,491 | -0.01(-0.51%) |
Jan 15, 2010 | 2.084 | 2.077 | 2.077 | 2.077 | 376,844 | +0.06(+2.75%) |
Jan 14, 2010 | 2.042 | 2.049 | 2.015 | 2.022 | 107,868 | -0.00(-0.17%) |
Jan 13, 2010 | 2.056 | 2.084 | 1.997 | 2.025 | 240,077 | -0.01(-0.34%) |
Jan 12, 2010 | 2.032 | 2.126 | 1.963 | 2.032 | 222,856 | +0.00(+0.17%) |
Jan 11, 2010 | 1.994 | 2.032 | 1.980 | 2.029 | 179,929 | +0.01(+0.69%) |
Jan 08, 2010 | 1.949 | 2.015 | 1.949 | 2.015 | 121,911 | +0.03(+1.58%) |
Jan 07, 2010 | 2.032 | 2.032 | 1.961 | 1.983 | 138,738 | +0.01(+0.53%) |
Jan 06, 2010 | 2.022 | 2.039 | 1.945 | 1.973 | 105,864 | -0.03(-1.56%) |
Jan 05, 2010 | 2.018 | 2.036 | 1.997 | 2.004 | 252,721 | -0.03(-1.70%) |
Jan 04, 2010 | 2.067 | 2.070 | 2.004 | 2.039 | 100,236 | -0.04(-1.84%) |
Dec 31, 2009 | 1.994 | 2.077 | 2.077 | 2.077 | 327,039 | +0.03(+1.27%) |
Dec 30, 2009 | 1.945 | 2.081 | 1.928 | 2.051 | 375,960 | +0.12(+6.40%) |
Dec 29, 2009 | 1.904 | 1.958 | 1.879 | 1.928 | 107,353 | +0.01(+0.54%) |
Dec 28, 2009 | 1.997 | 1.997 | 1.910 | 1.917 | 313,287 | -0.08(-4.00%) |
Dec 24, 2009 | 1.980 | 1.997 | 1.976 | 1.997 | 123,279 | +0.02(+0.88%) |
Dec 23, 2009 | 1.945 | 1.980 | 1.907 | 1.980 | 295,631 | +0.05(+2.70%) |
Dec 22, 2009 | 1.945 | 1.945 | 1.904 | 1.928 | 277,566 | +0.02(+0.91%) |
Dec 21, 2009 | 1.910 | 1.931 | 1.879 | 1.910 | 56,756 | -0.02(-0.90%) |
Dec 18, 2009 | 1.935 | 1.938 | 1.897 | 1.928 | 162,892 | +0.02(+0.91%) |
Dec 17, 2009 | 1.938 | 1.945 | 1.910 | 1.911 | 124,920 | -0.02(-0.90%) |
Dec 16, 2009 | 1.931 | 1.945 | 1.921 | 1.928 | 62,146 | -0.01(-0.72%) |
Dec 15, 2009 | 1.928 | 1.956 | 1.910 | 1.942 | 147,024 | +0.02(+0.90%) |
Dec 14, 2009 | 1.945 | 1.959 | 1.924 | 1.924 | 62,295 | -0.00(-0.18%) |
Dec 11, 2009 | 1.949 | 1.949 | 1.910 | 1.928 | 78,017 | +0.01(+0.73%) |
Dec 10, 2009 | 1.942 | 1.980 | 1.910 | 1.914 | 63,712 | -0.03(-1.61%) |
Dec 09, 2009 | 1.928 | 1.945 | 1.910 | 1.945 | 151,897 | +0.00(+0.00%) |
Dec 08, 2009 | 1.890 | 1.963 | 1.858 | 1.945 | 132,229 | +0.05(+2.38%) |
Dec 07, 2009 | 1.924 | 1.963 | 1.890 | 1.900 | 113,312 | -0.01(-0.55%) |
Dec 04, 2009 | 1.907 | 1.928 | 1.897 | 1.910 | 258,934 | +0.00(+0.00%) |
Dec 03, 2009 | 1.883 | 1.910 | 1.860 | 1.910 | 99,059 | +0.01(+0.55%) |
Dec 02, 2009 | 1.879 | 1.907 | 1.851 | 1.900 | 148,348 | +0.01(+0.55%) |