Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.012 | 3.012 | 2.919 | 2.936 | 437,311 | -0.08(-2.52%) |
Feb 25, 2010 | 2.835 | 3.037 | 2.742 | 3.012 | 818,158 | +0.12(+4.08%) |
Feb 24, 2010 | 2.927 | 2.953 | 2.868 | 2.894 | 670,418 | -0.02(-0.58%) |
Feb 23, 2010 | 3.020 | 3.079 | 2.826 | 2.910 | 973,061 | -0.11(-3.63%) |
Feb 22, 2010 | 3.045 | 3.104 | 2.944 | 3.020 | 477,453 | -0.01(-0.28%) |
Feb 19, 2010 | 3.029 | 3.096 | 2.936 | 3.029 | 431,497 | -0.01(-0.28%) |
Feb 18, 2010 | 2.894 | 3.054 | 2.868 | 3.037 | 435,099 | +0.15(+5.26%) |
Feb 17, 2010 | 2.809 | 2.919 | 2.759 | 2.885 | 449,875 | +0.10(+3.64%) |
Feb 16, 2010 | 2.640 | 2.784 | 2.615 | 2.784 | 254,389 | +0.19(+7.14%) |
Feb 12, 2010 | 2.556 | 2.598 | 2.598 | 2.598 | 339,612 | +0.01(+0.33%) |
Feb 11, 2010 | 2.640 | 2.708 | 2.543 | 2.590 | 1,098,721 | -0.06(-2.23%) |
Feb 10, 2010 | 2.759 | 2.784 | 2.607 | 2.649 | 1,603,331 | -0.13(-4.85%) |
Feb 09, 2010 | 2.750 | 2.809 | 2.649 | 2.784 | 507,700 | +0.10(+3.77%) |
Feb 08, 2010 | 2.733 | 2.742 | 2.666 | 2.683 | 339,878 | -0.06(-2.15%) |
Feb 05, 2010 | 2.742 | 2.784 | 2.632 | 2.742 | 627,853 | +0.01(+0.31%) |
Feb 04, 2010 | 2.784 | 2.860 | 2.700 | 2.733 | 591,559 | -0.09(-3.28%) |
Feb 03, 2010 | 2.919 | 2.919 | 2.784 | 2.826 | 429,411 | -0.07(-2.33%) |
Feb 02, 2010 | 2.885 | 2.927 | 2.835 | 2.894 | 464,879 | +0.00(+0.00%) |
Feb 01, 2010 | 2.860 | 2.910 | 2.835 | 2.894 | 448,365 | +0.04(+1.48%) |
Jan 29, 2010 | 2.851 | 2.936 | 2.792 | 2.851 | 544,549 | +0.03(+0.90%) |
Jan 28, 2010 | 2.910 | 2.910 | 2.784 | 2.826 | 604,618 | -0.08(-2.90%) |
Jan 27, 2010 | 2.809 | 2.910 | 2.607 | 2.910 | 942,400 | +0.07(+2.37%) |
Jan 26, 2010 | 2.885 | 2.910 | 2.818 | 2.843 | 276,731 | -0.07(-2.32%) |
Jan 25, 2010 | 2.986 | 2.986 | 2.885 | 2.910 | 436,964 | -0.04(-1.43%) |
Jan 22, 2010 | 2.953 | 2.961 | 2.868 | 2.953 | 751,115 | +0.00(+0.00%) |
Jan 21, 2010 | 3.071 | 3.104 | 2.944 | 2.953 | 523,996 | -0.12(-3.85%) |
Jan 20, 2010 | 2.953 | 3.088 | 2.927 | 3.071 | 687,220 | +0.08(+2.54%) |
Jan 19, 2010 | 2.919 | 2.995 | 2.894 | 2.995 | 460,661 | +0.08(+2.60%) |
Jan 15, 2010 | 2.978 | 2.919 | 2.919 | 2.919 | 571,710 | -0.03(-1.14%) |
Jan 14, 2010 | 2.919 | 2.995 | 2.919 | 2.953 | 345,133 | +0.03(+1.16%) |
Jan 13, 2010 | 2.970 | 2.986 | 2.894 | 2.919 | 429,016 | -0.06(-1.98%) |
Jan 12, 2010 | 2.978 | 2.995 | 2.910 | 2.978 | 395,722 | -0.04(-1.40%) |
Jan 11, 2010 | 3.029 | 3.029 | 2.910 | 3.020 | 594,333 | -0.01(-0.28%) |
Jan 08, 2010 | 3.130 | 3.189 | 2.978 | 3.029 | 674,622 | -0.10(-3.23%) |
Jan 07, 2010 | 2.961 | 3.130 | 2.919 | 3.130 | 906,657 | +0.18(+6.00%) |
Jan 06, 2010 | 3.045 | 3.121 | 2.919 | 2.953 | 838,977 | -0.11(-3.58%) |
Jan 05, 2010 | 3.096 | 3.206 | 3.045 | 3.062 | 707,045 | -0.03(-1.09%) |
Jan 04, 2010 | 3.020 | 3.147 | 2.986 | 3.096 | 937,223 | +0.17(+5.76%) |
Dec 31, 2009 | 3.054 | 2.927 | 2.927 | 2.927 | 400,185 | -0.11(-3.61%) |
Dec 30, 2009 | 3.062 | 3.103 | 2.970 | 3.037 | 864,359 | -0.03(-1.10%) |
Dec 29, 2009 | 2.978 | 3.079 | 2.910 | 3.071 | 955,178 | +0.09(+3.12%) |
Dec 28, 2009 | 3.147 | 3.147 | 2.953 | 2.978 | 443,770 | -0.12(-3.81%) |
Dec 24, 2009 | 2.826 | 3.147 | 2.792 | 3.096 | 326,742 | +0.30(+10.88%) |
Dec 23, 2009 | 2.792 | 2.843 | 2.759 | 2.792 | 594,576 | +0.02(+0.61%) |
Dec 22, 2009 | 2.792 | 2.835 | 2.767 | 2.775 | 1,063,735 | -0.01(-0.30%) |
Dec 21, 2009 | 2.784 | 2.826 | 2.733 | 2.784 | 1,232,128 | +0.05(+1.85%) |
Dec 18, 2009 | 2.767 | 2.885 | 2.716 | 2.733 | 1,405,734 | +0.01(+0.31%) |
Dec 17, 2009 | 2.674 | 2.767 | 2.649 | 2.725 | 488,882 | +0.01(+0.31%) |
Dec 16, 2009 | 2.750 | 2.818 | 2.674 | 2.716 | 874,920 | +0.01(+0.31%) |
Dec 15, 2009 | 2.666 | 2.868 | 2.666 | 2.708 | 1,783,676 | +0.13(+4.90%) |
Dec 14, 2009 | 2.506 | 2.590 | 2.472 | 2.581 | 527,586 | +0.07(+2.68%) |
Dec 11, 2009 | 2.615 | 2.657 | 2.497 | 2.514 | 635,158 | -0.08(-3.25%) |
Dec 10, 2009 | 2.556 | 2.624 | 2.480 | 2.598 | 1,002,868 | +0.06(+2.33%) |
Dec 09, 2009 | 2.379 | 2.539 | 2.320 | 2.539 | 465,293 | +0.17(+7.12%) |
Dec 08, 2009 | 2.337 | 2.396 | 2.311 | 2.371 | 463,019 | +0.01(+0.36%) |
Dec 07, 2009 | 2.269 | 2.379 | 2.269 | 2.362 | 555,825 | +0.08(+3.70%) |
Dec 04, 2009 | 2.236 | 2.320 | 2.202 | 2.278 | 394,040 | +0.08(+3.45%) |
Dec 03, 2009 | 2.244 | 2.269 | 2.202 | 2.202 | 254,306 | -0.03(-1.14%) |
Dec 02, 2009 | 2.202 | 2.269 | 2.151 | 2.227 | 386,173 | +0.03(+1.54%) |