Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.336 | 2.497 | 2.282 | 2.383 | 280,062 | +0.05(+2.01%) |
Jan 28, 2010 | 2.195 | 2.443 | 2.128 | 2.336 | 744,886 | +0.32(+16.00%) |
Jan 27, 2010 | 2.034 | 2.054 | 1.913 | 2.014 | 94,301 | -0.05(-2.28%) |
Jan 26, 2010 | 2.195 | 2.195 | 1.980 | 2.061 | 138,286 | +0.00(+0.00%) |
Jan 25, 2010 | 2.067 | 2.161 | 2.027 | 2.061 | 71,182 | -0.01(-0.32%) |
Jan 22, 2010 | 2.222 | 2.222 | 1.967 | 2.067 | 178,935 | -0.19(-8.33%) |
Jan 21, 2010 | 2.155 | 2.342 | 2.114 | 2.255 | 248,769 | +0.14(+6.67%) |
Jan 20, 2010 | 2.020 | 2.128 | 2.014 | 2.114 | 164,679 | +0.07(+3.28%) |
Jan 19, 2010 | 1.846 | 2.074 | 1.846 | 2.047 | 334,485 | +0.28(+15.53%) |
Jan 15, 2010 | 1.926 | 1.772 | 1.772 | 1.772 | 240,313 | -0.15(-7.69%) |
Jan 14, 2010 | 1.832 | 1.940 | 1.812 | 1.920 | 145,829 | +0.11(+5.93%) |
Jan 13, 2010 | 1.886 | 1.886 | 1.792 | 1.812 | 175,908 | -0.05(-2.88%) |
Jan 12, 2010 | 2.040 | 2.101 | 1.859 | 1.866 | 256,144 | -0.24(-11.46%) |
Jan 11, 2010 | 2.007 | 2.141 | 1.993 | 2.108 | 336,222 | +0.11(+5.72%) |
Jan 08, 2010 | 1.967 | 2.067 | 1.859 | 1.993 | 111,655 | -0.01(-0.67%) |
Jan 07, 2010 | 2.014 | 2.020 | 1.940 | 2.007 | 204,518 | +0.05(+2.43%) |
Jan 06, 2010 | 1.873 | 1.967 | 1.792 | 1.959 | 352,904 | +0.11(+6.15%) |
Jan 05, 2010 | 1.799 | 1.893 | 1.785 | 1.846 | 406,559 | +0.05(+2.61%) |
Jan 04, 2010 | 1.853 | 1.893 | 1.732 | 1.799 | 290,813 | -0.05(-2.90%) |
Dec 31, 2009 | 1.873 | 1.853 | 1.853 | 1.853 | 103,246 | -0.06(-3.16%) |
Dec 30, 2009 | 1.873 | 1.913 | 1.752 | 1.913 | 46,909 | +0.07(+3.64%) |
Dec 29, 2009 | 1.900 | 2.027 | 1.779 | 1.846 | 342,876 | -0.06(-3.17%) |
Dec 28, 2009 | 1.738 | 1.980 | 1.738 | 1.906 | 244,895 | +0.22(+13.15%) |
Dec 24, 2009 | 1.678 | 1.759 | 1.678 | 1.685 | 225,563 | -0.01(-0.40%) |
Dec 23, 2009 | 1.678 | 1.799 | 1.678 | 1.691 | 505,864 | +0.04(+2.44%) |
Dec 22, 2009 | 1.678 | 1.698 | 1.651 | 1.651 | 148,629 | -0.03(-1.60%) |
Dec 21, 2009 | 1.685 | 1.685 | 1.631 | 1.678 | 143,453 | +0.00(+0.00%) |
Dec 18, 2009 | 1.644 | 1.678 | 1.631 | 1.678 | 93,193 | +0.02(+1.21%) |
Dec 17, 2009 | 1.678 | 1.678 | 1.644 | 1.658 | 97,008 | -0.03(-1.98%) |
Dec 16, 2009 | 1.745 | 1.745 | 1.651 | 1.691 | 277,137 | -0.04(-2.33%) |
Dec 15, 2009 | 1.759 | 1.812 | 1.678 | 1.732 | 252,544 | -0.01(-0.77%) |
Dec 14, 2009 | 1.752 | 1.779 | 1.712 | 1.745 | 396,363 | +0.03(+1.96%) |
Dec 11, 2009 | 1.745 | 1.765 | 1.678 | 1.712 | 333,448 | +0.03(+2.00%) |
Dec 10, 2009 | 1.685 | 1.846 | 1.678 | 1.678 | 2,139,295 | -0.30(-14.97%) |
Dec 09, 2009 | 2.010 | 2.181 | 1.960 | 1.973 | 23,684 | +0.06(+3.16%) |
Dec 08, 2009 | 2.175 | 2.175 | 1.846 | 1.913 | 50,520 | -0.22(-10.38%) |
Dec 07, 2009 | 2.289 | 2.504 | 2.047 | 2.134 | 49,245 | -0.21(-9.14%) |
Dec 04, 2009 | 2.269 | 2.443 | 2.269 | 2.349 | 24,955 | +0.09(+3.86%) |
Dec 03, 2009 | 2.289 | 2.557 | 2.262 | 2.262 | 21,906 | +0.01(+0.30%) |
Dec 02, 2009 | 2.517 | 2.517 | 2.249 | 2.255 | 20,781 | -0.18(-7.44%) |
Dec 01, 2009 | 2.497 | 2.900 | 2.430 | 2.436 | 25,042 | -0.26(-9.48%) |
Nov 30, 2009 | 3.000 | 3.202 | 2.604 | 2.692 | 21,227 | +0.15(+5.80%) |
Nov 27, 2009 | 2.638 | 2.698 | 2.510 | 2.544 | 2,006 | -0.17(-6.19%) |
Nov 25, 2009 | 2.651 | 2.745 | 2.651 | 2.712 | 76,702 | +0.03(+1.00%) |
Nov 24, 2009 | 2.698 | 2.728 | 2.363 | 2.685 | 7,188 | -0.07(-2.44%) |
Nov 23, 2009 | 2.752 | 2.752 | 2.410 | 2.752 | 13,800 | -0.09(-3.32%) |
Nov 20, 2009 | 2.779 | 2.853 | 2.752 | 2.847 | 3,021 | -0.15(-5.12%) |
Nov 19, 2009 | 3.215 | 3.249 | 2.853 | 3.000 | 14,605 | -0.08(-2.61%) |
Nov 18, 2009 | 3.067 | 3.121 | 2.745 | 3.081 | 34,607 | +0.07(+2.23%) |
Nov 17, 2009 | 2.846 | 3.121 | 2.718 | 3.014 | 11,054 | +0.08(+2.75%) |
Nov 16, 2009 | 3.222 | 3.437 | 2.886 | 2.933 | 43,524 | -0.21(-6.62%) |
Nov 13, 2009 | 3.423 | 3.524 | 3.020 | 3.141 | 40,498 | -0.09(-2.70%) |
Nov 12, 2009 | 3.651 | 3.947 | 3.135 | 3.229 | 60,540 | -0.43(-11.74%) |
Nov 11, 2009 | 3.967 | 4.329 | 3.658 | 3.658 | 47,989 | -0.19(-5.05%) |
Nov 10, 2009 | 3.423 | 4.094 | 3.322 | 3.853 | 43,162 | +0.43(+12.55%) |
Nov 09, 2009 | 3.155 | 3.544 | 3.034 | 3.423 | 24,621 | +0.28(+8.74%) |
Nov 06, 2009 | 2.658 | 3.369 | 2.658 | 3.148 | 55,718 | +0.64(+25.40%) |
Nov 05, 2009 | 3.121 | 3.192 | 2.349 | 2.510 | 24,746 | -0.68(-21.43%) |
Nov 04, 2009 | 3.678 | 3.692 | 3.081 | 3.195 | 20,188 | -0.48(-12.98%) |
Nov 03, 2009 | 4.000 | 4.000 | 3.564 | 3.671 | 23,223 | -0.32(-7.91%) |