Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.325 | 2.395 | 2.263 | 2.265 | 3,249,608 | -0.04(-1.95%) |
Jan 28, 2010 | 2.385 | 2.385 | 2.270 | 2.310 | 1,748,172 | -0.08(-3.25%) |
Jan 27, 2010 | 2.308 | 2.400 | 2.303 | 2.388 | 2,777,560 | +0.07(+3.02%) |
Jan 26, 2010 | 2.328 | 2.375 | 2.310 | 2.317 | 1,785,108 | -0.02(-1.07%) |
Jan 25, 2010 | 2.365 | 2.385 | 2.277 | 2.342 | 1,669,836 | +0.00(+0.11%) |
Jan 22, 2010 | 2.422 | 2.428 | 2.303 | 2.340 | 1,914,480 | -0.10(-4.00%) |
Jan 21, 2010 | 2.510 | 2.510 | 2.365 | 2.438 | 1,936,896 | -0.06(-2.60%) |
Jan 20, 2010 | 2.507 | 2.547 | 2.480 | 2.502 | 1,725,340 | -0.02(-0.60%) |
Jan 19, 2010 | 2.413 | 2.550 | 2.413 | 2.518 | 2,956,044 | +0.09(+3.81%) |
Jan 15, 2010 | 2.373 | 2.425 | 2.425 | 2.425 | 11,244,800 | +0.12(+5.21%) |
Jan 14, 2010 | 2.308 | 2.340 | 2.297 | 2.305 | 739,840 | +0.00(+0.00%) |
Jan 13, 2010 | 2.368 | 2.395 | 2.255 | 2.305 | 1,313,612 | -0.06(-2.54%) |
Jan 12, 2010 | 2.243 | 2.365 | 2.225 | 2.365 | 1,553,400 | +0.11(+4.99%) |
Jan 11, 2010 | 2.280 | 2.310 | 2.235 | 2.252 | 818,380 | -0.01(-0.33%) |
Jan 08, 2010 | 2.300 | 2.325 | 2.243 | 2.260 | 698,104 | -0.04(-1.85%) |
Jan 07, 2010 | 2.255 | 2.335 | 2.228 | 2.303 | 1,504,348 | +0.07(+2.91%) |
Jan 06, 2010 | 2.178 | 2.277 | 2.160 | 2.237 | 4,190,960 | +0.06(+2.99%) |
Jan 05, 2010 | 2.130 | 2.197 | 2.115 | 2.172 | 1,715,984 | +0.03(+1.52%) |
Jan 04, 2010 | 2.053 | 2.140 | 2.053 | 2.140 | 1,492,236 | +0.12(+6.07%) |
Dec 31, 2009 | 2.035 | 2.018 | 2.018 | 2.018 | 657,600 | -0.01(-0.62%) |
Dec 30, 2009 | 1.998 | 2.030 | 1.972 | 2.030 | 647,168 | +0.02(+0.87%) |
Dec 29, 2009 | 1.972 | 2.020 | 1.950 | 2.013 | 775,932 | +0.05(+2.29%) |
Dec 28, 2009 | 1.945 | 1.975 | 1.913 | 1.968 | 766,500 | +0.03(+1.81%) |
Dec 24, 2009 | 1.900 | 1.940 | 1.895 | 1.933 | 318,940 | +0.05(+2.38%) |
Dec 23, 2009 | 1.837 | 1.897 | 1.837 | 1.887 | 1,370,328 | +0.05(+3.00%) |
Dec 22, 2009 | 1.808 | 1.860 | 1.780 | 1.833 | 1,303,568 | +0.02(+1.38%) |
Dec 21, 2009 | 1.835 | 1.870 | 1.785 | 1.808 | 999,572 | -0.01(-0.69%) |
Dec 18, 2009 | 1.903 | 1.913 | 1.802 | 1.820 | 2,189,352 | -0.06(-3.45%) |
Dec 17, 2009 | 1.917 | 1.962 | 1.843 | 1.885 | 926,904 | -0.04(-2.20%) |
Dec 16, 2009 | 1.950 | 1.950 | 1.901 | 1.927 | 485,952 | +0.00(+0.00%) |
Dec 15, 2009 | 1.905 | 1.968 | 1.873 | 1.927 | 496,624 | +0.01(+0.65%) |
Dec 14, 2009 | 1.913 | 1.917 | 1.863 | 1.915 | 339,752 | +0.02(+0.92%) |
Dec 11, 2009 | 1.887 | 1.938 | 1.855 | 1.897 | 1,538,184 | +0.02(+1.20%) |
Dec 10, 2009 | 1.843 | 1.900 | 1.840 | 1.875 | 1,049,588 | +0.04(+2.32%) |
Dec 09, 2009 | 1.790 | 1.835 | 1.762 | 1.833 | 1,242,684 | +0.05(+2.81%) |
Dec 08, 2009 | 1.808 | 1.829 | 1.782 | 1.782 | 1,543,348 | -0.04(-2.33%) |
Dec 07, 2009 | 1.823 | 1.857 | 1.812 | 1.825 | 1,071,608 | -0.04(-2.28%) |
Dec 04, 2009 | 1.833 | 1.875 | 1.795 | 1.867 | 608,864 | +0.08(+4.33%) |
Dec 03, 2009 | 1.823 | 1.885 | 1.782 | 1.790 | 1,801,320 | -0.02(-1.10%) |
Dec 02, 2009 | 1.800 | 1.833 | 1.790 | 1.810 | 823,928 | +0.01(+0.56%) |
Dec 01, 2009 | 1.820 | 1.853 | 1.778 | 1.800 | 3,292,676 | -0.01(-0.69%) |
Nov 30, 2009 | 1.760 | 1.845 | 1.760 | 1.812 | 1,460,584 | +0.06(+3.57%) |
Nov 27, 2009 | 1.762 | 1.800 | 1.750 | 1.750 | 270,232 | -0.07(-3.71%) |
Nov 25, 2009 | 1.835 | 1.860 | 1.815 | 1.817 | 333,420 | -0.00(-0.14%) |
Nov 24, 2009 | 1.845 | 1.845 | 1.800 | 1.820 | 672,112 | -0.03(-1.49%) |
Nov 23, 2009 | 1.847 | 1.885 | 1.835 | 1.847 | 514,908 | +0.03(+1.65%) |
Nov 20, 2009 | 1.810 | 1.865 | 1.798 | 1.817 | 528,392 | +0.00(+0.00%) |
Nov 19, 2009 | 1.845 | 1.860 | 1.812 | 1.817 | 520,444 | -0.04(-2.02%) |
Nov 18, 2009 | 1.877 | 1.893 | 1.837 | 1.855 | 349,648 | -0.03(-1.46%) |
Nov 17, 2009 | 1.893 | 1.903 | 1.850 | 1.883 | 355,524 | -0.01(-0.66%) |
Nov 16, 2009 | 1.833 | 1.923 | 1.833 | 1.895 | 1,133,856 | +0.07(+3.98%) |
Nov 13, 2009 | 1.817 | 1.875 | 1.770 | 1.823 | 703,808 | +0.07(+3.85%) |
Nov 12, 2009 | 1.845 | 1.863 | 1.748 | 1.755 | 634,888 | -0.09(-4.75%) |
Nov 11, 2009 | 1.847 | 1.875 | 1.823 | 1.843 | 324,788 | +0.02(+0.96%) |
Nov 10, 2009 | 1.843 | 1.857 | 1.788 | 1.825 | 581,188 | -0.03(-1.48%) |
Nov 09, 2009 | 1.870 | 1.915 | 1.843 | 1.853 | 703,500 | +0.01(+0.27%) |
Nov 06, 2009 | 1.805 | 1.873 | 1.792 | 1.847 | 1,766,560 | +0.01(+0.82%) |
Nov 05, 2009 | 1.745 | 1.850 | 1.745 | 1.833 | 1,191,312 | +0.10(+5.62%) |
Nov 04, 2009 | 1.730 | 1.762 | 1.728 | 1.735 | 747,280 | +0.01(+0.58%) |
Nov 03, 2009 | 1.677 | 1.728 | 1.650 | 1.725 | 653,584 | +0.03(+1.77%) |