Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.960 | 3.100 | 2.930 | 2.930 | 4,200 | +0.02(+0.62%) |
Feb 25, 2010 | 3.050 | 3.050 | 2.900 | 2.912 | 13,789 | -0.16(-5.15%) |
Feb 24, 2010 | 3.100 | 3.130 | 3.070 | 3.070 | 4,430 | -0.05(-1.51%) |
Feb 23, 2010 | 3.210 | 3.220 | 3.100 | 3.117 | 7,149 | -0.03(-1.05%) |
Feb 22, 2010 | 3.180 | 3.200 | 3.150 | 3.150 | 2,200 | +0.02(+0.64%) |
Feb 19, 2010 | 3.150 | 3.150 | 3.130 | 3.130 | 6,600 | +0.01(+0.32%) |
Feb 18, 2010 | 3.130 | 3.130 | 3.070 | 3.120 | 2,487 | -0.03(-0.95%) |
Feb 17, 2010 | 3.110 | 3.150 | 3.060 | 3.150 | 35,911 | +0.16(+5.35%) |
Feb 16, 2010 | 3.005 | 3.030 | 2.955 | 2.990 | 800 | +0.03(+1.01%) |
Feb 12, 2010 | 2.920 | 2.960 | 2.960 | 2.960 | 4,700 | +0.00(+0.00%) |
Feb 11, 2010 | 3.070 | 3.070 | 2.960 | 2.960 | 17,765 | -0.09(-2.95%) |
Feb 10, 2010 | 3.050 | 3.050 | 3.050 | 3.050 | 100 | +0.04(+1.33%) |
Feb 09, 2010 | 3.070 | 3.150 | 3.000 | 3.010 | 9,272 | -0.04(-1.31%) |
Feb 08, 2010 | 2.980 | 3.050 | 2.980 | 3.050 | 1,700 | +0.10(+3.39%) |
Feb 05, 2010 | 2.950 | 2.990 | 2.920 | 2.950 | 6,323 | -0.03(-1.01%) |
Feb 04, 2010 | 3.140 | 3.140 | 2.940 | 2.980 | 4,300 | -0.23(-7.17%) |
Feb 03, 2010 | 3.010 | 3.210 | 3.000 | 3.210 | 2,020 | +0.21(+7.00%) |
Feb 02, 2010 | 3.060 | 3.080 | 3.000 | 3.000 | 45,425 | +0.00(+0.00%) |
Feb 01, 2010 | 3.000 | 3.000 | 2.920 | 3.000 | 3,050 | +0.01(+0.33%) |
Jan 29, 2010 | 2.990 | 3.000 | 2.990 | 2.990 | 21,800 | +0.02(+0.67%) |
Jan 28, 2010 | 2.990 | 2.990 | 2.970 | 2.970 | 7,800 | +0.00(+0.00%) |
Jan 25, 2010 | 2.970 | 2.970 | 2.970 | 2.970 | 0 | +0.01(+0.34%) |
Jan 22, 2010 | 2.980 | 2.990 | 2.960 | 2.960 | 300 | +0.00(+0.00%) |
Jan 21, 2010 | 2.980 | 2.997 | 2.890 | 2.960 | 10,850 | -0.07(-2.31%) |
Jan 20, 2010 | 3.070 | 3.070 | 2.960 | 3.030 | 1,500 | -0.07(-2.26%) |
Jan 19, 2010 | 3.050 | 3.100 | 3.030 | 3.100 | 8,083 | +0.10(+3.33%) |
Jan 15, 2010 | 3.040 | 3.000 | 3.000 | 3.000 | 8,200 | -0.03(-0.99%) |
Jan 14, 2010 | 3.040 | 3.050 | 3.001 | 3.030 | 1,500 | +0.03(+1.00%) |
Jan 13, 2010 | 3.000 | 3.050 | 3.000 | 3.000 | 8,314 | +0.00(+0.00%) |
Jan 12, 2010 | 3.000 | 3.037 | 3.000 | 3.000 | 3,345 | -0.01(-0.33%) |
Jan 11, 2010 | 2.860 | 3.050 | 2.860 | 3.010 | 12,595 | +0.08(+2.73%) |
Jan 08, 2010 | 2.929 | 2.930 | 2.929 | 2.930 | 2,500 | -0.07(-2.33%) |
Jan 07, 2010 | 2.900 | 3.020 | 2.900 | 3.000 | 3,973 | +0.14(+4.90%) |
Jan 06, 2010 | 2.970 | 3.050 | 2.850 | 2.860 | 12,900 | -0.09(-3.05%) |
Jan 05, 2010 | 2.890 | 2.977 | 2.875 | 2.950 | 9,400 | +0.07(+2.43%) |
Jan 04, 2010 | 2.870 | 3.100 | 2.850 | 2.880 | 8,500 | +0.01(+0.35%) |
Dec 31, 2009 | 2.970 | 2.870 | 2.870 | 2.870 | 50,000 | -0.08(-2.71%) |
Dec 30, 2009 | 2.900 | 2.950 | 2.900 | 2.950 | 7,700 | +0.03(+1.03%) |
Dec 29, 2009 | 2.920 | 2.920 | 2.900 | 2.920 | 17,600 | +0.06(+2.10%) |
Dec 28, 2009 | 2.850 | 2.930 | 2.850 | 2.860 | 23,835 | +0.06(+2.14%) |
Dec 24, 2009 | 2.740 | 2.820 | 2.740 | 2.800 | 3,500 | +0.06(+2.19%) |
Dec 23, 2009 | 2.740 | 2.800 | 2.740 | 2.740 | 4,900 | +0.02(+0.74%) |
Dec 22, 2009 | 2.710 | 2.930 | 2.690 | 2.720 | 23,854 | -0.03(-1.09%) |
Dec 21, 2009 | 2.740 | 2.751 | 2.740 | 2.750 | 3,178 | +0.04(+1.48%) |
Dec 18, 2009 | 2.730 | 2.750 | 2.710 | 2.710 | 2,090 | -0.02(-0.73%) |
Dec 17, 2009 | 2.700 | 2.730 | 2.700 | 2.730 | 1,405 | +0.00(+0.00%) |
Dec 16, 2009 | 2.790 | 2.790 | 2.730 | 2.730 | 3,572 | +0.02(+0.74%) |
Dec 15, 2009 | 2.710 | 2.710 | 2.710 | 2.710 | 500 | -0.03(-1.09%) |
Dec 14, 2009 | 2.780 | 2.900 | 2.700 | 2.740 | 9,860 | -0.03(-1.08%) |
Dec 11, 2009 | 2.800 | 2.850 | 2.770 | 2.770 | 5,100 | +0.04(+1.47%) |
Dec 10, 2009 | 2.770 | 2.850 | 2.690 | 2.730 | 2,157 | -0.10(-3.53%) |
Dec 09, 2009 | 2.830 | 2.880 | 2.740 | 2.830 | 1,800 | +0.12(+4.43%) |
Dec 08, 2009 | 2.840 | 2.867 | 2.710 | 2.710 | 3,375 | -0.12(-4.24%) |
Dec 07, 2009 | 2.800 | 2.830 | 2.790 | 2.830 | 10,500 | +0.04(+1.43%) |
Dec 04, 2009 | 2.850 | 2.930 | 2.790 | 2.790 | 26,750 | +0.00(+0.00%) |
Dec 03, 2009 | 2.850 | 2.940 | 2.790 | 2.790 | 10,050 | -0.01(-0.36%) |
Dec 02, 2009 | 2.800 | 2.800 | 2.800 | 2.800 | 1,732 | +0.00(+0.00%) |