Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.450 | 2.700 | 2.440 | 2.510 | 182,938 | +0.01(+0.40%) |
Jan 28, 2010 | 2.500 | 2.530 | 2.330 | 2.500 | 105,860 | +0.03(+1.21%) |
Jan 27, 2010 | 2.450 | 2.580 | 2.440 | 2.470 | 52,317 | +0.06(+2.49%) |
Jan 26, 2010 | 2.480 | 2.490 | 2.270 | 2.410 | 86,220 | -0.02(-0.82%) |
Jan 25, 2010 | 2.760 | 2.760 | 2.420 | 2.430 | 53,666 | -0.25(-9.33%) |
Jan 22, 2010 | 2.630 | 2.790 | 2.630 | 2.680 | 172,009 | +0.09(+3.47%) |
Jan 21, 2010 | 2.440 | 2.900 | 2.440 | 2.590 | 364,105 | +0.19(+7.92%) |
Jan 20, 2010 | 2.310 | 2.500 | 2.250 | 2.400 | 159,663 | +0.01(+0.42%) |
Jan 19, 2010 | 2.580 | 2.690 | 2.270 | 2.390 | 343,602 | -0.15(-5.91%) |
Jan 15, 2010 | 2.140 | 2.540 | 2.540 | 2.540 | 435,100 | +0.45(+21.53%) |
Jan 14, 2010 | 2.160 | 2.210 | 2.090 | 2.090 | 240,079 | -0.09(-4.13%) |
Jan 13, 2010 | 2.010 | 2.210 | 1.960 | 2.180 | 314,473 | +0.17(+8.46%) |
Jan 12, 2010 | 2.010 | 2.030 | 1.980 | 2.010 | 14,969 | +0.00(+0.00%) |
Jan 11, 2010 | 2.050 | 2.060 | 2.000 | 2.010 | 121,280 | +0.01(+0.50%) |
Jan 08, 2010 | 2.050 | 2.050 | 2.000 | 2.000 | 73,383 | +0.04(+2.04%) |
Jan 07, 2010 | 2.010 | 2.014 | 1.950 | 1.960 | 118,450 | -0.05(-2.49%) |
Jan 06, 2010 | 1.730 | 2.080 | 1.730 | 2.010 | 171,156 | -0.02(-0.99%) |
Jan 05, 2010 | 2.080 | 2.090 | 2.000 | 2.030 | 32,093 | -0.06(-2.87%) |
Jan 04, 2010 | 2.060 | 2.090 | 1.990 | 2.090 | 86,417 | +0.06(+2.96%) |
Dec 31, 2009 | 1.920 | 2.030 | 2.030 | 2.030 | 143,600 | +0.09(+4.64%) |
Dec 30, 2009 | 1.860 | 1.940 | 1.820 | 1.940 | 144,198 | +0.04(+2.11%) |
Dec 29, 2009 | 1.880 | 1.930 | 1.850 | 1.900 | 56,592 | -0.01(-0.52%) |
Dec 28, 2009 | 1.890 | 1.930 | 1.878 | 1.910 | 64,489 | -0.01(-0.52%) |
Dec 24, 2009 | 1.920 | 1.950 | 1.880 | 1.920 | 9,028 | -0.01(-0.52%) |
Dec 23, 2009 | 1.960 | 1.990 | 1.880 | 1.930 | 40,687 | -0.04(-2.03%) |
Dec 22, 2009 | 1.980 | 2.020 | 1.930 | 1.970 | 62,184 | -0.06(-2.96%) |
Dec 21, 2009 | 2.220 | 2.220 | 1.950 | 2.030 | 146,097 | -0.15(-6.88%) |
Dec 18, 2009 | 1.920 | 2.180 | 1.870 | 2.180 | 318,925 | +0.33(+17.84%) |
Dec 17, 2009 | 1.840 | 1.890 | 1.790 | 1.850 | 95,508 | +0.00(+0.00%) |
Dec 16, 2009 | 1.830 | 1.850 | 1.760 | 1.850 | 91,296 | +0.03(+1.65%) |
Dec 15, 2009 | 1.900 | 1.920 | 1.820 | 1.820 | 91,077 | -0.06(-3.19%) |
Dec 14, 2009 | 1.850 | 1.910 | 1.830 | 1.880 | 87,575 | -0.12(-6.00%) |
Dec 11, 2009 | 2.000 | 2.030 | 1.890 | 2.000 | 29,067 | +0.03(+1.52%) |
Dec 10, 2009 | 2.010 | 2.050 | 1.970 | 1.970 | 48,492 | -0.08(-3.90%) |
Dec 09, 2009 | 1.980 | 2.050 | 1.960 | 2.050 | 39,233 | +0.04(+1.99%) |
Dec 08, 2009 | 2.040 | 2.090 | 2.000 | 2.010 | 23,821 | -0.03(-1.47%) |
Dec 07, 2009 | 2.040 | 2.110 | 2.000 | 2.040 | 71,360 | -0.03(-1.45%) |
Dec 04, 2009 | 2.020 | 2.070 | 1.990 | 2.070 | 37,066 | +0.01(+0.49%) |
Dec 03, 2009 | 2.060 | 2.100 | 2.030 | 2.060 | 107,770 | -0.05(-2.37%) |
Dec 02, 2009 | 2.060 | 2.210 | 2.030 | 2.110 | 389,062 | +0.08(+3.94%) |
Dec 01, 2009 | 1.990 | 2.070 | 1.930 | 2.030 | 100,598 | +0.10(+5.18%) |
Nov 30, 2009 | 2.000 | 2.000 | 1.880 | 1.930 | 65,080 | -0.01(-0.52%) |
Nov 27, 2009 | 1.890 | 1.940 | 1.850 | 1.940 | 37,039 | -0.01(-0.51%) |
Nov 25, 2009 | 1.950 | 1.960 | 1.850 | 1.950 | 56,743 | -0.01(-0.51%) |
Nov 24, 2009 | 1.890 | 1.960 | 1.810 | 1.960 | 41,010 | +0.06(+3.16%) |
Nov 23, 2009 | 1.940 | 1.940 | 1.820 | 1.900 | 32,688 | +0.00(+0.00%) |
Nov 20, 2009 | 1.940 | 1.940 | 1.780 | 1.900 | 60,699 | -0.05(-2.56%) |
Nov 19, 2009 | 1.950 | 1.980 | 1.850 | 1.950 | 100,233 | +0.00(+0.00%) |
Nov 18, 2009 | 1.980 | 2.000 | 1.920 | 1.950 | 55,359 | -0.03(-1.52%) |
Nov 17, 2009 | 1.960 | 1.980 | 1.930 | 1.980 | 53,958 | -0.01(-0.50%) |
Nov 16, 2009 | 1.970 | 2.000 | 1.940 | 1.990 | 40,894 | +0.02(+1.02%) |
Nov 13, 2009 | 1.960 | 2.040 | 1.920 | 1.970 | 79,831 | +0.01(+0.51%) |
Nov 12, 2009 | 1.900 | 1.987 | 1.900 | 1.960 | 24,996 | +0.05(+2.62%) |
Nov 11, 2009 | 1.930 | 1.940 | 1.890 | 1.910 | 36,148 | -0.02(-1.04%) |
Nov 10, 2009 | 1.960 | 2.120 | 1.850 | 1.930 | 90,050 | -0.21(-9.81%) |
Nov 09, 2009 | 1.910 | 2.175 | 1.900 | 2.140 | 170,317 | +0.24(+12.63%) |
Nov 06, 2009 | 2.030 | 2.060 | 1.900 | 1.900 | 129,770 | -0.20(-9.52%) |
Nov 05, 2009 | 1.910 | 2.100 | 1.851 | 2.100 | 64,781 | +0.26(+14.13%) |
Nov 04, 2009 | 1.910 | 1.930 | 1.840 | 1.840 | 8,020 | -0.05(-2.65%) |
Nov 03, 2009 | 1.810 | 1.890 | 1.710 | 1.890 | 25,841 | +0.13(+7.39%) |