Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.150 | 2.166 | 2.087 | 2.114 | 66,654 | -0.02(-1.07%) |
Jan 28, 2010 | 2.139 | 2.173 | 2.106 | 2.137 | 9,649 | +0.03(+1.38%) |
Jan 27, 2010 | 2.081 | 2.168 | 2.081 | 2.108 | 27,984 | +0.00(+0.10%) |
Jan 26, 2010 | 2.064 | 2.123 | 2.062 | 2.106 | 43,724 | +0.00(+0.00%) |
Jan 25, 2010 | 2.139 | 2.152 | 2.085 | 2.106 | 31,154 | -0.05(-2.42%) |
Jan 22, 2010 | 2.108 | 2.285 | 2.108 | 2.158 | 47,825 | -0.01(-0.58%) |
Jan 21, 2010 | 2.250 | 2.250 | 2.158 | 2.171 | 10,579 | -0.07(-3.25%) |
Jan 20, 2010 | 2.206 | 2.254 | 2.191 | 2.244 | 24,464 | +0.05(+2.48%) |
Jan 19, 2010 | 2.314 | 2.331 | 2.091 | 2.189 | 74,236 | -0.14(-6.17%) |
Jan 15, 2010 | 2.306 | 2.333 | 2.333 | 2.333 | 20,622 | +0.01(+0.54%) |
Jan 14, 2010 | 2.331 | 2.339 | 2.296 | 2.321 | 22,066 | +0.02(+1.00%) |
Jan 13, 2010 | 2.191 | 2.298 | 2.191 | 2.298 | 39,902 | +0.13(+6.06%) |
Jan 12, 2010 | 2.154 | 2.168 | 2.131 | 2.166 | 5,990 | -0.02(-1.07%) |
Jan 11, 2010 | 2.135 | 2.206 | 2.135 | 2.190 | 35,144 | +0.03(+1.38%) |
Jan 08, 2010 | 2.200 | 2.206 | 2.150 | 2.160 | 71,637 | +0.01(+0.48%) |
Jan 07, 2010 | 2.150 | 2.183 | 2.139 | 2.150 | 101,991 | +0.00(+0.19%) |
Jan 06, 2010 | 2.210 | 2.237 | 2.091 | 2.146 | 114,878 | -0.01(-0.58%) |
Jan 05, 2010 | 2.227 | 2.262 | 2.158 | 2.158 | 56,093 | -0.04(-1.80%) |
Jan 04, 2010 | 2.250 | 2.289 | 2.185 | 2.198 | 229,238 | +0.04(+2.03%) |
Dec 31, 2009 | 2.070 | 2.154 | 2.154 | 2.154 | 81,052 | +0.08(+4.03%) |
Dec 30, 2009 | 2.131 | 2.146 | 2.070 | 2.070 | 9,169 | -0.01(-0.70%) |
Dec 29, 2009 | 2.131 | 2.131 | 2.037 | 2.085 | 27,792 | -0.00(-0.20%) |
Dec 28, 2009 | 2.029 | 2.150 | 2.029 | 2.089 | 70,783 | +0.06(+2.77%) |
Dec 24, 2009 | 2.112 | 2.114 | 1.983 | 2.033 | 34,320 | -0.05(-2.40%) |
Dec 23, 2009 | 1.956 | 2.083 | 1.956 | 2.083 | 35,945 | +0.08(+3.74%) |
Dec 22, 2009 | 2.023 | 2.052 | 1.947 | 2.008 | 37,581 | -0.00(-0.10%) |
Dec 21, 2009 | 1.972 | 2.062 | 1.887 | 2.010 | 70,452 | +0.04(+1.90%) |
Dec 18, 2009 | 1.998 | 1.998 | 1.914 | 1.972 | 42,688 | +0.00(+0.04%) |
Dec 17, 2009 | 2.010 | 2.010 | 1.887 | 1.972 | 185,081 | -0.00(-0.15%) |
Dec 16, 2009 | 1.964 | 2.002 | 1.960 | 1.975 | 88,711 | +0.01(+0.74%) |
Dec 15, 2009 | 2.012 | 2.023 | 1.918 | 1.960 | 244,599 | +0.08(+3.98%) |
Dec 14, 2009 | 1.808 | 1.935 | 1.808 | 1.885 | 74,740 | -0.00(-0.11%) |
Dec 11, 2009 | 1.952 | 2.068 | 1.860 | 1.887 | 101,578 | -0.03(-1.31%) |
Dec 10, 2009 | 1.793 | 1.989 | 1.747 | 1.912 | 101,593 | +0.15(+8.52%) |
Dec 09, 2009 | 1.741 | 1.804 | 1.726 | 1.762 | 92,634 | -0.04(-1.97%) |
Dec 08, 2009 | 1.900 | 1.900 | 1.745 | 1.797 | 38,785 | -0.09(-4.96%) |
Dec 07, 2009 | 1.877 | 1.964 | 1.847 | 1.891 | 65,704 | -0.11(-5.72%) |
Dec 04, 2009 | 2.006 | 2.089 | 2.000 | 2.006 | 23,159 | -0.04(-1.74%) |
Dec 03, 2009 | 2.050 | 2.061 | 2.023 | 2.041 | 16,771 | -0.05(-2.44%) |
Dec 02, 2009 | 2.152 | 2.152 | 2.000 | 2.092 | 63,110 | +0.03(+1.67%) |
Dec 01, 2009 | 2.187 | 2.200 | 2.058 | 2.058 | 73,316 | -0.09(-4.27%) |
Nov 30, 2009 | 2.206 | 2.206 | 2.114 | 2.150 | 103,266 | +0.01(+0.59%) |
Nov 27, 2009 | 2.279 | 2.279 | 2.137 | 2.137 | 13,352 | +0.04(+1.89%) |
Nov 25, 2009 | 1.988 | 2.175 | 1.988 | 2.098 | 14,234 | -0.04(-1.85%) |
Nov 24, 2009 | 2.185 | 2.185 | 2.096 | 2.137 | 22,320 | +0.00(+0.10%) |
Nov 23, 2009 | 2.202 | 2.202 | 2.104 | 2.135 | 16,344 | -0.05(-2.48%) |
Nov 20, 2009 | 2.198 | 2.231 | 2.148 | 2.189 | 5,333 | -0.01(-0.38%) |
Nov 19, 2009 | 2.194 | 2.279 | 2.150 | 2.198 | 14,114 | -0.00(-0.19%) |
Nov 18, 2009 | 2.075 | 2.202 | 2.025 | 2.202 | 41,245 | +0.00(+0.19%) |
Nov 17, 2009 | 1.897 | 2.208 | 1.897 | 2.198 | 64,088 | +0.35(+18.83%) |
Nov 16, 2009 | 1.847 | 1.849 | 1.847 | 1.849 | 1,438 | +0.00(+0.11%) |
Nov 13, 2009 | 1.772 | 1.958 | 1.772 | 1.847 | 43,417 | +0.08(+4.24%) |
Nov 12, 2009 | 1.735 | 1.791 | 1.724 | 1.772 | 48,918 | +0.04(+2.47%) |
Nov 11, 2009 | 1.678 | 1.776 | 1.641 | 1.730 | 41,725 | +0.04(+2.15%) |
Nov 10, 2009 | 1.626 | 1.776 | 1.626 | 1.693 | 37,408 | +0.07(+4.50%) |
Nov 09, 2009 | 1.714 | 1.714 | 1.589 | 1.620 | 18,349 | -0.04(-2.53%) |
Nov 06, 2009 | 1.622 | 1.672 | 1.622 | 1.662 | 9,496 | -0.03(-1.59%) |
Nov 05, 2009 | 1.631 | 1.722 | 1.631 | 1.689 | 12,100 | +0.01(+0.50%) |
Nov 04, 2009 | 1.633 | 1.706 | 1.631 | 1.681 | 17,246 | +0.01(+0.88%) |
Nov 03, 2009 | 1.649 | 1.726 | 1.618 | 1.666 | 33,581 | -0.05(-2.92%) |