Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.610 | 2.610 | 2.560 | 2.600 | 3,800 | -0.01(-0.38%) |
Jan 28, 2010 | 2.670 | 2.730 | 2.600 | 2.610 | 6,410 | -0.11(-4.04%) |
Jan 27, 2010 | 2.710 | 2.820 | 2.600 | 2.720 | 16,408 | -0.04(-1.45%) |
Jan 26, 2010 | 2.690 | 2.820 | 2.690 | 2.760 | 6,800 | +0.08(+2.98%) |
Jan 25, 2010 | 2.700 | 2.700 | 2.660 | 2.680 | 6,000 | -0.11(-3.94%) |
Jan 22, 2010 | 2.820 | 2.820 | 2.680 | 2.790 | 3,290 | -0.14(-4.78%) |
Jan 21, 2010 | 2.930 | 2.930 | 2.930 | 2.930 | 292 | +0.03(+1.03%) |
Jan 20, 2010 | 2.974 | 2.974 | 2.900 | 2.900 | 4,100 | -0.11(-3.65%) |
Jan 19, 2010 | 3.000 | 3.010 | 2.960 | 3.010 | 7,200 | +0.04(+1.42%) |
Jan 15, 2010 | 2.950 | 2.968 | 2.968 | 2.968 | 9,000 | -0.00(-0.07%) |
Jan 14, 2010 | 2.740 | 2.970 | 2.740 | 2.970 | 19,414 | +0.19(+6.83%) |
Jan 13, 2010 | 2.720 | 2.785 | 2.720 | 2.780 | 10,300 | +0.06(+2.21%) |
Jan 12, 2010 | 2.680 | 2.720 | 2.651 | 2.720 | 2,100 | +0.00(+0.01%) |
Jan 11, 2010 | 2.680 | 2.720 | 2.675 | 2.720 | 6,000 | +0.04(+1.47%) |
Jan 08, 2010 | 2.720 | 2.720 | 2.650 | 2.680 | 2,600 | -0.06(-2.19%) |
Jan 07, 2010 | 2.750 | 2.750 | 2.740 | 2.740 | 1,967 | -0.02(-0.87%) |
Jan 06, 2010 | 2.740 | 2.764 | 2.740 | 2.764 | 3,650 | +0.15(+5.90%) |
Jan 05, 2010 | 2.700 | 2.750 | 2.610 | 2.610 | 4,300 | -0.22(-7.80%) |
Jan 04, 2010 | 2.800 | 2.850 | 2.800 | 2.831 | 1,250 | -0.12(-4.04%) |
Dec 31, 2009 | 2.880 | 2.950 | 2.950 | 2.950 | 6,600 | +0.07(+2.43%) |
Dec 30, 2009 | 2.880 | 2.930 | 2.860 | 2.880 | 6,800 | -0.02(-0.69%) |
Dec 29, 2009 | 2.650 | 2.904 | 2.650 | 2.900 | 8,050 | +0.23(+8.62%) |
Dec 28, 2009 | 2.650 | 2.670 | 2.650 | 2.670 | 1,500 | -0.02(-0.75%) |
Dec 24, 2009 | 2.540 | 2.690 | 2.500 | 2.690 | 8,000 | +0.19(+7.60%) |
Dec 23, 2009 | 2.760 | 2.810 | 2.460 | 2.500 | 27,677 | -0.26(-9.42%) |
Dec 22, 2009 | 2.850 | 3.040 | 2.760 | 2.760 | 25,800 | -0.05(-1.78%) |
Dec 21, 2009 | 2.970 | 2.970 | 2.780 | 2.810 | 5,296 | -0.14(-4.75%) |
Dec 18, 2009 | 2.910 | 2.950 | 2.850 | 2.950 | 2,100 | -0.08(-2.64%) |
Dec 17, 2009 | 2.860 | 3.030 | 2.800 | 3.030 | 1,600 | +0.08(+2.72%) |
Dec 16, 2009 | 2.960 | 2.997 | 2.940 | 2.950 | 1,588 | -0.06(-2.00%) |
Dec 15, 2009 | 2.930 | 3.010 | 2.930 | 3.010 | 2,000 | -0.04(-1.31%) |
Dec 14, 2009 | 2.950 | 3.050 | 2.950 | 3.050 | 4,640 | +0.10(+3.39%) |
Dec 11, 2009 | 2.960 | 3.080 | 2.950 | 2.950 | 1,450 | -0.08(-2.64%) |
Dec 10, 2009 | 2.860 | 3.079 | 2.860 | 3.030 | 2,600 | +0.18(+6.31%) |
Dec 09, 2009 | 2.830 | 2.920 | 2.770 | 2.850 | 7,820 | -0.10(-3.39%) |
Dec 08, 2009 | 3.060 | 3.060 | 2.950 | 2.950 | 850 | -0.11(-3.59%) |
Dec 07, 2009 | 3.020 | 3.060 | 2.835 | 3.060 | 5,762 | +0.16(+5.51%) |
Dec 04, 2009 | 3.030 | 3.030 | 2.900 | 2.900 | 3,170 | -0.18(-5.84%) |
Dec 03, 2009 | 3.010 | 3.080 | 2.890 | 3.080 | 5,000 | +0.02(+0.65%) |
Dec 02, 2009 | 3.100 | 3.100 | 3.060 | 3.060 | 1,820 | +0.00(+0.00%) |
Dec 01, 2009 | 3.200 | 3.210 | 3.050 | 3.060 | 2,080 | -0.11(-3.47%) |
Nov 30, 2009 | 3.010 | 3.170 | 2.830 | 3.170 | 7,400 | +0.13(+4.28%) |
Nov 25, 2009 | 2.960 | 3.040 | 3.040 | 3.040 | 2,000 | +0.09(+3.05%) |
Nov 24, 2009 | 2.770 | 2.950 | 2.750 | 2.950 | 24,372 | +0.11(+3.87%) |
Nov 23, 2009 | 2.920 | 3.100 | 2.760 | 2.840 | 92,415 | -0.26(-8.39%) |
Nov 20, 2009 | 3.300 | 3.320 | 3.100 | 3.100 | 1,577 | -0.22(-6.63%) |
Nov 19, 2009 | 3.250 | 3.320 | 3.250 | 3.320 | 9,155 | -0.03(-0.90%) |
Nov 18, 2009 | 3.520 | 3.520 | 3.350 | 3.350 | 1,045 | -0.25(-6.94%) |
Nov 17, 2009 | 3.610 | 3.650 | 3.600 | 3.600 | 36,000 | -0.10(-2.70%) |
Nov 16, 2009 | 3.690 | 3.700 | 3.520 | 3.700 | 20,534 | +0.26(+7.56%) |
Nov 13, 2009 | 3.205 | 3.440 | 3.190 | 3.440 | 16,200 | +0.25(+7.84%) |
Nov 12, 2009 | 3.240 | 3.290 | 3.190 | 3.190 | 12,593 | -0.10(-3.04%) |
Nov 11, 2009 | 3.520 | 3.520 | 2.950 | 3.290 | 64,274 | -0.17(-4.91%) |
Nov 10, 2009 | 3.370 | 3.700 | 3.160 | 3.460 | 64,224 | +0.36(+11.61%) |
Nov 09, 2009 | 3.080 | 3.250 | 3.080 | 3.100 | 16,231 | +0.05(+1.64%) |
Nov 06, 2009 | 3.040 | 3.060 | 3.040 | 3.050 | 17,307 | +0.00(+0.00%) |
Nov 05, 2009 | 3.000 | 3.080 | 2.930 | 3.050 | 25,521 | +0.23(+8.16%) |
Nov 04, 2009 | 2.780 | 2.820 | 2.780 | 2.820 | 18,555 | +0.04(+1.44%) |
Nov 03, 2009 | 2.580 | 2.850 | 2.580 | 2.780 | 19,966 | +0.25(+9.88%) |