Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.742 | 2.742 | 2.686 | 2.699 | 705,684 | -0.03(-1.02%) |
Feb 25, 2010 | 2.709 | 2.735 | 2.697 | 2.727 | 510,178 | -0.00(-0.06%) |
Feb 24, 2010 | 2.753 | 2.776 | 2.725 | 2.729 | 556,895 | -0.00(-0.15%) |
Feb 23, 2010 | 2.746 | 2.763 | 2.725 | 2.733 | 782,345 | -0.03(-0.99%) |
Feb 22, 2010 | 2.754 | 2.760 | 2.734 | 2.760 | 546,407 | +0.02(+0.59%) |
Feb 19, 2010 | 2.728 | 2.746 | 2.705 | 2.744 | 640,207 | +0.01(+0.24%) |
Feb 18, 2010 | 2.744 | 2.749 | 2.723 | 2.737 | 661,526 | +0.01(+0.24%) |
Feb 17, 2010 | 2.752 | 2.752 | 2.717 | 2.731 | 1,046,931 | -0.00(-0.12%) |
Feb 16, 2010 | 2.691 | 2.739 | 2.691 | 2.734 | 400,416 | +0.05(+1.74%) |
Feb 12, 2010 | 2.687 | 2.687 | 2.687 | 2.687 | 825,243 | -0.01(-0.42%) |
Feb 11, 2010 | 2.694 | 2.704 | 2.675 | 2.699 | 613,659 | +0.01(+0.54%) |
Feb 10, 2010 | 2.683 | 2.700 | 2.655 | 2.684 | 1,173,493 | +0.00(+0.12%) |
Feb 09, 2010 | 2.691 | 2.697 | 2.639 | 2.681 | 514,308 | +0.01(+0.54%) |
Feb 08, 2010 | 2.612 | 2.691 | 2.612 | 2.666 | 751,064 | +0.07(+2.67%) |
Feb 05, 2010 | 2.583 | 2.605 | 2.558 | 2.597 | 674,376 | +0.01(+0.37%) |
Feb 04, 2010 | 2.610 | 2.613 | 2.574 | 2.587 | 423,141 | -0.04(-1.41%) |
Feb 03, 2010 | 2.637 | 2.637 | 2.599 | 2.624 | 1,076,954 | -0.00(-0.18%) |
Feb 02, 2010 | 2.633 | 2.636 | 2.606 | 2.629 | 487,234 | +0.03(+0.99%) |
Feb 01, 2010 | 2.599 | 2.613 | 2.591 | 2.603 | 682,801 | +0.02(+0.94%) |
Jan 29, 2010 | 2.616 | 2.616 | 2.576 | 2.579 | 436,746 | -0.03(-1.11%) |
Jan 28, 2010 | 2.600 | 2.610 | 2.583 | 2.608 | 553,792 | -0.00(-0.06%) |
Jan 27, 2010 | 2.616 | 2.616 | 2.566 | 2.610 | 686,754 | -0.00(-0.12%) |
Jan 26, 2010 | 2.599 | 2.636 | 2.599 | 2.613 | 311,535 | +0.00(+0.19%) |
Jan 25, 2010 | 2.657 | 2.668 | 2.602 | 2.608 | 634,650 | -0.02(-0.86%) |
Jan 22, 2010 | 2.681 | 2.699 | 2.615 | 2.631 | 657,542 | -0.04(-1.45%) |
Jan 21, 2010 | 2.739 | 2.739 | 2.665 | 2.670 | 764,297 | -0.05(-1.96%) |
Jan 20, 2010 | 2.757 | 2.773 | 2.713 | 2.723 | 728,834 | -0.03(-1.06%) |
Jan 19, 2010 | 2.697 | 2.788 | 2.697 | 2.752 | 987,423 | +0.06(+2.34%) |
Jan 15, 2010 | 2.742 | 2.689 | 2.689 | 2.689 | 1,159,801 | -0.05(-1.71%) |
Jan 14, 2010 | 2.758 | 2.764 | 2.728 | 2.736 | 570,006 | -0.01(-0.24%) |
Jan 13, 2010 | 2.741 | 2.770 | 2.725 | 2.742 | 1,146,164 | +0.02(+0.77%) |
Jan 12, 2010 | 2.736 | 2.775 | 2.700 | 2.721 | 659,884 | -0.02(-0.77%) |
Jan 11, 2010 | 2.758 | 2.758 | 2.728 | 2.742 | 793,646 | +0.01(+0.53%) |
Jan 08, 2010 | 2.742 | 2.768 | 2.721 | 2.728 | 741,882 | -0.01(-0.47%) |
Jan 07, 2010 | 2.747 | 2.758 | 2.723 | 2.741 | 988,637 | -0.00(-0.12%) |
Jan 06, 2010 | 2.734 | 2.758 | 2.720 | 2.744 | 636,279 | +0.01(+0.35%) |
Jan 05, 2010 | 2.694 | 2.749 | 2.694 | 2.734 | 919,470 | +0.04(+1.32%) |
Jan 04, 2010 | 2.749 | 2.776 | 2.696 | 2.699 | 1,047,575 | -0.01(-0.30%) |
Dec 31, 2009 | 2.704 | 2.707 | 2.707 | 2.707 | 890,296 | -0.01(-0.30%) |
Dec 30, 2009 | 2.710 | 2.760 | 2.689 | 2.715 | 843,296 | +0.01(+0.48%) |
Dec 29, 2009 | 2.744 | 2.800 | 2.687 | 2.702 | 1,201,744 | -0.02(-0.89%) |
Dec 28, 2009 | 2.624 | 2.760 | 2.624 | 2.726 | 732,737 | +0.12(+4.65%) |
Dec 24, 2009 | 2.636 | 2.637 | 2.599 | 2.605 | 406,915 | -0.02(-0.62%) |
Dec 23, 2009 | 2.616 | 2.665 | 2.599 | 2.621 | 707,980 | +0.03(+1.06%) |
Dec 22, 2009 | 2.603 | 2.615 | 2.584 | 2.594 | 926,812 | +0.00(+0.06%) |
Dec 21, 2009 | 2.553 | 2.615 | 2.553 | 2.592 | 1,714,232 | +0.05(+2.16%) |
Dec 18, 2009 | 2.576 | 2.576 | 2.536 | 2.537 | 1,354,749 | -0.01(-0.57%) |
Dec 17, 2009 | 2.502 | 2.552 | 2.486 | 2.552 | 1,488,715 | +0.04(+1.41%) |
Dec 16, 2009 | 2.499 | 2.518 | 2.486 | 2.516 | 1,154,720 | +0.02(+0.84%) |
Dec 15, 2009 | 2.503 | 2.510 | 2.486 | 2.495 | 1,183,424 | -0.00(-0.19%) |
Dec 14, 2009 | 2.498 | 2.511 | 2.491 | 2.500 | 1,099,270 | +0.01(+0.32%) |
Dec 11, 2009 | 2.511 | 2.511 | 2.476 | 2.492 | 1,318,195 | +0.01(+0.26%) |
Dec 10, 2009 | 2.500 | 2.521 | 2.466 | 2.486 | 1,555,224 | +0.00(+0.07%) |
Dec 09, 2009 | 2.502 | 2.513 | 2.470 | 2.484 | 1,458,022 | -0.00(-0.19%) |
Dec 08, 2009 | 2.544 | 2.558 | 2.486 | 2.489 | 1,955,082 | -0.04(-1.47%) |
Dec 07, 2009 | 2.521 | 2.544 | 2.510 | 2.526 | 1,436,493 | +0.01(+0.39%) |
Dec 04, 2009 | 2.568 | 2.583 | 2.510 | 2.516 | 1,182,005 | +0.00(+0.06%) |
Dec 03, 2009 | 2.566 | 2.566 | 2.510 | 2.515 | 2,054,551 | +0.00(+0.00%) |
Dec 02, 2009 | 2.523 | 2.557 | 2.502 | 2.515 | 2,816,365 | -0.02(-0.64%) |