Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.032 | 3.032 | 2.952 | 2.972 | 329,601 | +0.00(+0.00%) |
Feb 25, 2010 | 2.892 | 2.982 | 2.822 | 2.972 | 189,812 | +0.07(+2.41%) |
Feb 24, 2010 | 2.932 | 2.992 | 2.792 | 2.902 | 160,970 | -0.05(-1.69%) |
Feb 23, 2010 | 2.972 | 2.992 | 2.932 | 2.952 | 340,557 | +0.00(+0.00%) |
Feb 22, 2010 | 3.081 | 3.081 | 2.922 | 2.952 | 243,706 | -0.01(-0.34%) |
Feb 19, 2010 | 2.952 | 2.982 | 2.892 | 2.962 | 246,164 | +0.03(+1.02%) |
Feb 18, 2010 | 2.882 | 2.942 | 2.812 | 2.932 | 190,267 | +0.05(+1.73%) |
Feb 17, 2010 | 2.882 | 2.892 | 2.832 | 2.882 | 142,349 | +0.02(+0.70%) |
Feb 16, 2010 | 2.852 | 2.881 | 2.782 | 2.862 | 167,527 | +0.02(+0.70%) |
Feb 12, 2010 | 2.842 | 2.842 | 2.842 | 2.842 | 140,288 | -0.01(-0.35%) |
Feb 11, 2010 | 2.772 | 2.852 | 2.772 | 2.852 | 131,162 | +0.06(+2.14%) |
Feb 10, 2010 | 2.892 | 2.892 | 2.673 | 2.792 | 278,339 | -0.11(-3.78%) |
Feb 09, 2010 | 2.792 | 2.902 | 2.732 | 2.902 | 321,813 | +0.15(+5.43%) |
Feb 08, 2010 | 2.722 | 2.782 | 2.663 | 2.752 | 386,547 | +0.03(+1.10%) |
Feb 05, 2010 | 2.593 | 2.742 | 2.503 | 2.722 | 507,803 | +0.13(+5.00%) |
Feb 04, 2010 | 2.832 | 2.852 | 2.523 | 2.593 | 981,286 | -0.29(-10.03%) |
Feb 03, 2010 | 3.002 | 3.101 | 2.812 | 2.882 | 392,189 | -0.16(-5.25%) |
Feb 02, 2010 | 3.042 | 3.111 | 2.942 | 3.042 | 617,305 | +0.10(+3.57%) |
Feb 01, 2010 | 2.812 | 3.042 | 2.613 | 2.937 | 894,990 | +0.09(+3.33%) |
Jan 29, 2010 | 3.052 | 3.091 | 2.792 | 2.842 | 957,184 | -0.21(-6.86%) |
Jan 28, 2010 | 3.251 | 3.331 | 3.032 | 3.052 | 781,148 | -0.27(-8.11%) |
Jan 27, 2010 | 3.351 | 3.400 | 3.181 | 3.321 | 529,182 | -0.03(-0.89%) |
Jan 26, 2010 | 3.530 | 3.540 | 3.321 | 3.351 | 694,352 | -0.14(-4.00%) |
Jan 25, 2010 | 3.351 | 3.620 | 3.341 | 3.490 | 825,919 | +0.17(+5.11%) |
Jan 22, 2010 | 3.211 | 3.480 | 3.211 | 3.321 | 1,383,052 | +0.05(+1.52%) |
Jan 21, 2010 | 3.331 | 3.351 | 3.221 | 3.271 | 519,682 | -0.05(-1.50%) |
Jan 20, 2010 | 3.311 | 3.351 | 3.121 | 3.321 | 604,167 | +0.04(+1.22%) |
Jan 19, 2010 | 3.151 | 3.281 | 3.062 | 3.281 | 554,333 | +0.13(+4.11%) |
Jan 15, 2010 | 3.251 | 3.151 | 3.151 | 3.151 | 918,643 | -0.08(-2.47%) |
Jan 14, 2010 | 3.440 | 3.550 | 3.211 | 3.231 | 848,558 | -0.14(-4.14%) |
Jan 13, 2010 | 3.371 | 3.460 | 3.251 | 3.371 | 737,458 | +0.13(+4.00%) |
Jan 12, 2010 | 3.530 | 3.540 | 3.191 | 3.241 | 1,142,056 | -0.30(-8.45%) |
Jan 11, 2010 | 3.062 | 3.680 | 3.062 | 3.540 | 2,105,205 | +0.40(+12.70%) |
Jan 08, 2010 | 2.992 | 3.191 | 2.892 | 3.141 | 1,171,022 | +0.22(+7.51%) |
Jan 07, 2010 | 2.862 | 2.992 | 2.792 | 2.922 | 1,467,715 | +0.17(+6.16%) |
Jan 06, 2010 | 2.583 | 2.942 | 2.533 | 2.752 | 1,608,892 | +0.23(+9.09%) |
Jan 05, 2010 | 2.483 | 2.633 | 2.483 | 2.523 | 528,598 | +0.04(+1.61%) |
Jan 04, 2010 | 2.493 | 2.533 | 2.373 | 2.483 | 454,531 | +0.07(+2.89%) |
Dec 31, 2009 | 2.483 | 2.413 | 2.413 | 2.413 | 486,045 | -0.08(-3.20%) |
Dec 30, 2009 | 2.553 | 2.593 | 2.453 | 2.493 | 492,598 | -0.08(-3.10%) |
Dec 29, 2009 | 2.543 | 2.623 | 2.533 | 2.573 | 208,079 | +0.02(+0.78%) |
Dec 28, 2009 | 2.623 | 2.683 | 2.523 | 2.553 | 363,051 | -0.05(-1.92%) |
Dec 24, 2009 | 2.643 | 2.643 | 2.523 | 2.603 | 147,232 | +0.01(+0.38%) |
Dec 23, 2009 | 2.503 | 2.643 | 2.463 | 2.593 | 507,825 | +0.07(+2.77%) |
Dec 22, 2009 | 2.633 | 2.633 | 2.423 | 2.523 | 736,200 | -0.07(-2.69%) |
Dec 21, 2009 | 2.483 | 2.822 | 2.473 | 2.593 | 1,244,551 | +0.10(+4.00%) |
Dec 18, 2009 | 2.064 | 2.513 | 2.064 | 2.493 | 1,780,431 | +0.31(+14.16%) |
Dec 17, 2009 | 2.024 | 2.214 | 2.005 | 2.184 | 480,756 | +0.06(+2.82%) |
Dec 16, 2009 | 2.204 | 2.234 | 2.074 | 2.124 | 434,329 | -0.07(-3.18%) |
Dec 15, 2009 | 2.124 | 2.234 | 2.094 | 2.194 | 589,093 | +0.03(+1.38%) |
Dec 14, 2009 | 2.234 | 2.234 | 2.144 | 2.164 | 1,444,192 | +0.25(+13.02%) |
Dec 11, 2009 | 1.845 | 1.935 | 1.835 | 1.915 | 497,487 | +0.04(+2.13%) |
Dec 10, 2009 | 1.915 | 1.945 | 1.845 | 1.875 | 535,637 | -0.03(-1.57%) |
Dec 09, 2009 | 1.885 | 1.945 | 1.875 | 1.905 | 212,000 | +0.02(+1.06%) |
Dec 08, 2009 | 1.984 | 1.984 | 1.855 | 1.885 | 437,544 | -0.07(-3.57%) |
Dec 07, 2009 | 1.925 | 1.975 | 1.875 | 1.955 | 213,895 | +0.08(+4.25%) |
Dec 04, 2009 | 1.815 | 1.895 | 1.795 | 1.875 | 297,349 | +0.05(+2.73%) |
Dec 03, 2009 | 1.835 | 1.845 | 1.795 | 1.825 | 363,023 | -0.01(-0.54%) |
Dec 02, 2009 | 1.875 | 1.895 | 1.795 | 1.835 | 367,001 | -0.02(-1.08%) |