Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.153 | 2.200 | 2.059 | 2.059 | 15,405,480 | -0.08(-3.57%) |
Jan 28, 2010 | 2.206 | 2.235 | 2.083 | 2.136 | 16,085,750 | -0.05(-2.41%) |
Jan 27, 2010 | 2.230 | 2.230 | 2.171 | 2.189 | 7,881,710 | -0.02(-0.80%) |
Jan 26, 2010 | 2.271 | 2.271 | 2.206 | 2.206 | 12,359,978 | -0.11(-4.57%) |
Jan 25, 2010 | 2.282 | 2.312 | 2.271 | 2.312 | 10,682,741 | +0.05(+2.07%) |
Jan 22, 2010 | 2.388 | 2.394 | 2.265 | 2.265 | 13,139,695 | -0.12(-5.16%) |
Jan 21, 2010 | 2.441 | 2.447 | 2.388 | 2.388 | 13,610,149 | -0.04(-1.45%) |
Jan 20, 2010 | 2.435 | 2.447 | 2.388 | 2.423 | 9,038,633 | +0.00(+0.00%) |
Jan 19, 2010 | 2.388 | 2.435 | 2.388 | 2.423 | 8,858,433 | -0.02(-0.72%) |
Jan 15, 2010 | 2.441 | 2.441 | 2.441 | 2.441 | 9,900,045 | +0.01(+0.24%) |
Jan 14, 2010 | 2.400 | 2.476 | 2.400 | 2.435 | 7,000,942 | +0.04(+1.47%) |
Jan 13, 2010 | 2.376 | 2.406 | 2.359 | 2.400 | 8,536,316 | +0.01(+0.24%) |
Jan 12, 2010 | 2.447 | 2.447 | 2.388 | 2.394 | 7,006,299 | -0.06(-2.39%) |
Jan 11, 2010 | 2.464 | 2.488 | 2.441 | 2.453 | 4,577,384 | -0.01(-0.24%) |
Jan 08, 2010 | 2.482 | 2.488 | 2.441 | 2.458 | 5,219,677 | -0.02(-0.71%) |
Jan 07, 2010 | 2.470 | 2.476 | 2.411 | 2.476 | 12,815,811 | +0.02(+0.96%) |
Jan 06, 2010 | 2.370 | 2.458 | 2.370 | 2.453 | 9,959,305 | +0.11(+4.76%) |
Jan 05, 2010 | 2.306 | 2.341 | 2.294 | 2.341 | 7,228,647 | +0.04(+1.53%) |
Jan 04, 2010 | 2.300 | 2.324 | 2.259 | 2.306 | 3,741,017 | +0.03(+1.29%) |
Dec 31, 2009 | 2.241 | 2.277 | 2.277 | 2.277 | 6,156,274 | +0.08(+3.47%) |
Dec 30, 2009 | 2.177 | 2.224 | 2.177 | 2.200 | 2,387,375 | +0.00(+0.00%) |
Dec 29, 2009 | 2.206 | 2.218 | 2.142 | 2.200 | 3,079,078 | +0.03(+1.35%) |
Dec 28, 2009 | 2.183 | 2.206 | 2.159 | 2.171 | 2,305,070 | -0.01(-0.27%) |
Dec 24, 2009 | 2.183 | 2.200 | 2.165 | 2.177 | 1,050,926 | +0.01(+0.54%) |
Dec 23, 2009 | 2.224 | 2.230 | 2.165 | 2.165 | 5,679,570 | -0.06(-2.89%) |
Dec 22, 2009 | 2.124 | 2.230 | 2.124 | 2.230 | 7,588,613 | +0.13(+6.15%) |
Dec 21, 2009 | 2.130 | 2.165 | 2.101 | 2.101 | 6,599,804 | -0.02(-1.11%) |
Dec 18, 2009 | 2.065 | 2.130 | 2.048 | 2.124 | 12,004,851 | +0.08(+4.02%) |
Dec 17, 2009 | 2.018 | 2.083 | 1.989 | 2.042 | 12,854,769 | +0.04(+1.75%) |
Dec 16, 2009 | 2.024 | 2.024 | 1.989 | 2.007 | 12,856,226 | -0.01(-0.58%) |
Dec 15, 2009 | 2.030 | 2.030 | 1.989 | 2.018 | 8,617,871 | -0.01(-0.29%) |
Dec 14, 2009 | 2.013 | 2.024 | 2.007 | 2.024 | 52,797,416 | +0.01(+0.58%) |
Dec 11, 2009 | 2.030 | 2.042 | 2.007 | 2.013 | 4,996,796 | +0.00(+0.00%) |
Dec 10, 2009 | 2.048 | 2.059 | 2.013 | 2.013 | 4,664,404 | -0.04(-1.72%) |
Dec 09, 2009 | 2.048 | 2.065 | 2.018 | 2.048 | 9,352,085 | -0.01(-0.57%) |
Dec 08, 2009 | 2.077 | 2.095 | 2.042 | 2.059 | 4,583,115 | -0.02(-1.13%) |
Dec 07, 2009 | 2.071 | 2.112 | 2.048 | 2.083 | 9,378,610 | +0.05(+2.31%) |
Dec 04, 2009 | 2.059 | 2.059 | 2.013 | 2.036 | 11,163,267 | +0.00(+0.00%) |
Dec 03, 2009 | 2.095 | 2.095 | 2.036 | 2.036 | 9,087,785 | -0.06(-2.80%) |
Dec 02, 2009 | 2.065 | 2.095 | 2.030 | 2.095 | 10,386,934 | +0.02(+1.13%) |
Dec 01, 2009 | 2.048 | 2.095 | 2.024 | 2.071 | 11,732,974 | +0.08(+4.13%) |
Nov 30, 2009 | 2.048 | 2.054 | 1.989 | 1.989 | 7,928,208 | -0.04(-2.02%) |
Nov 27, 2009 | 2.013 | 2.083 | 2.013 | 2.030 | 4,057,257 | -0.05(-2.26%) |
Nov 25, 2009 | 2.077 | 2.089 | 2.059 | 2.077 | 5,293,806 | +0.04(+1.72%) |
Nov 24, 2009 | 2.077 | 2.077 | 2.036 | 2.042 | 7,791,385 | -0.02(-1.14%) |
Nov 23, 2009 | 2.118 | 2.147 | 2.065 | 2.065 | 5,591,365 | -0.01(-0.28%) |
Nov 20, 2009 | 2.059 | 2.089 | 2.030 | 2.071 | 9,584,838 | -0.02(-1.12%) |
Nov 19, 2009 | 2.147 | 2.200 | 2.077 | 2.095 | 9,621,629 | -0.13(-5.80%) |
Nov 18, 2009 | 2.230 | 2.247 | 2.212 | 2.224 | 6,525,993 | -0.01(-0.26%) |
Nov 17, 2009 | 2.224 | 2.247 | 2.200 | 2.230 | 5,238,831 | -0.02(-0.78%) |
Nov 16, 2009 | 2.183 | 2.271 | 2.153 | 2.247 | 9,172,847 | +0.09(+4.36%) |
Nov 13, 2009 | 2.147 | 2.171 | 2.130 | 2.153 | 5,488,724 | +0.03(+1.38%) |
Nov 12, 2009 | 2.112 | 2.147 | 2.083 | 2.124 | 5,663,276 | +0.00(+0.00%) |
Nov 11, 2009 | 2.077 | 2.142 | 2.077 | 2.124 | 9,810,565 | +0.06(+3.13%) |
Nov 10, 2009 | 2.054 | 2.071 | 2.042 | 2.059 | 5,614,374 | -0.02(-0.85%) |
Nov 09, 2009 | 2.018 | 2.083 | 2.007 | 2.077 | 8,805,961 | +0.05(+2.61%) |
Nov 06, 2009 | 1.989 | 2.048 | 1.989 | 2.024 | 8,062,405 | +0.05(+2.68%) |
Nov 05, 2009 | 1.948 | 2.013 | 1.913 | 1.971 | 9,677,517 | +0.01(+0.60%) |
Nov 04, 2009 | 1.930 | 1.983 | 1.924 | 1.960 | 9,910,927 | +0.05(+2.77%) |
Nov 03, 2009 | 1.942 | 1.983 | 1.883 | 1.907 | 9,308,831 | -0.04(-2.11%) |