Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.244 | 2.248 | 2.215 | 2.229 | 3,370,138 | -0.01(-0.34%) |
Feb 25, 2010 | 2.213 | 2.242 | 2.209 | 2.236 | 3,395,260 | +0.02(+0.69%) |
Feb 24, 2010 | 2.225 | 2.255 | 2.211 | 2.221 | 3,478,410 | -0.00(-0.09%) |
Feb 23, 2010 | 2.234 | 2.280 | 2.207 | 2.223 | 4,402,022 | +0.00(+0.00%) |
Feb 22, 2010 | 2.194 | 2.233 | 2.186 | 2.223 | 5,811,032 | +0.05(+2.48%) |
Feb 19, 2010 | 2.206 | 2.206 | 2.159 | 2.169 | 3,433,250 | -0.03(-1.48%) |
Feb 18, 2010 | 2.167 | 2.204 | 2.148 | 2.202 | 3,507,333 | +0.03(+1.41%) |
Feb 17, 2010 | 2.158 | 2.200 | 2.138 | 2.171 | 4,527,580 | +0.03(+1.43%) |
Feb 16, 2010 | 2.110 | 2.142 | 2.100 | 2.140 | 4,696,289 | +0.05(+2.48%) |
Feb 12, 2010 | 2.023 | 2.089 | 2.089 | 2.089 | 5,550,485 | +0.06(+3.13%) |
Feb 11, 2010 | 2.010 | 2.046 | 1.996 | 2.025 | 4,324,654 | +0.02(+1.05%) |
Feb 10, 2010 | 2.092 | 2.092 | 1.975 | 2.004 | 8,446,942 | -0.09(-4.30%) |
Feb 09, 2010 | 2.106 | 2.119 | 2.060 | 2.094 | 4,760,976 | +0.02(+0.74%) |
Feb 08, 2010 | 2.077 | 2.108 | 2.073 | 2.079 | 4,301,034 | +0.01(+0.56%) |
Feb 05, 2010 | 2.052 | 2.067 | 1.968 | 2.067 | 6,385,311 | +0.00(+0.19%) |
Feb 04, 2010 | 2.121 | 2.121 | 2.046 | 2.064 | 6,309,361 | -0.08(-3.67%) |
Feb 03, 2010 | 2.206 | 2.244 | 2.125 | 2.142 | 5,174,987 | -0.06(-2.78%) |
Feb 02, 2010 | 2.148 | 2.227 | 2.134 | 2.204 | 4,392,585 | +0.06(+2.96%) |
Feb 01, 2010 | 2.202 | 2.202 | 2.010 | 2.140 | 7,763,239 | -0.05(-2.19%) |
Jan 29, 2010 | 2.280 | 2.288 | 2.184 | 2.188 | 4,683,233 | -0.08(-3.47%) |
Jan 28, 2010 | 2.298 | 2.301 | 2.235 | 2.267 | 3,036,650 | -0.03(-1.42%) |
Jan 27, 2010 | 2.301 | 2.309 | 2.217 | 2.300 | 6,145,693 | +0.01(+0.33%) |
Jan 26, 2010 | 2.416 | 2.426 | 2.288 | 2.292 | 5,958,181 | -0.12(-5.08%) |
Jan 25, 2010 | 2.370 | 2.424 | 2.369 | 2.415 | 3,232,332 | +0.07(+3.03%) |
Jan 22, 2010 | 2.340 | 2.399 | 2.301 | 2.344 | 4,424,334 | -0.02(-0.89%) |
Jan 21, 2010 | 2.455 | 2.533 | 2.303 | 2.365 | 8,274,634 | -0.17(-6.59%) |
Jan 20, 2010 | 2.474 | 2.535 | 2.440 | 2.532 | 4,275,219 | +0.04(+1.77%) |
Jan 19, 2010 | 2.411 | 2.491 | 2.409 | 2.487 | 3,643,235 | +0.08(+3.35%) |
Jan 15, 2010 | 2.436 | 2.407 | 2.407 | 2.407 | 2,983,027 | -0.02(-0.71%) |
Jan 14, 2010 | 2.436 | 2.455 | 2.416 | 2.424 | 3,025,100 | -0.01(-0.24%) |
Jan 13, 2010 | 2.434 | 2.449 | 2.407 | 2.430 | 3,215,908 | -0.00(-0.08%) |
Jan 12, 2010 | 2.436 | 2.455 | 2.416 | 2.432 | 3,183,387 | -0.01(-0.55%) |
Jan 11, 2010 | 2.422 | 2.457 | 2.397 | 2.445 | 3,621,967 | +0.04(+1.76%) |
Jan 08, 2010 | 2.369 | 2.411 | 2.369 | 2.403 | 3,546,288 | +0.03(+1.46%) |
Jan 07, 2010 | 2.357 | 2.378 | 2.323 | 2.369 | 3,279,010 | +0.02(+0.90%) |
Jan 06, 2010 | 2.323 | 2.363 | 2.319 | 2.347 | 2,937,205 | +0.03(+1.24%) |
Jan 05, 2010 | 2.305 | 2.324 | 2.294 | 2.319 | 3,546,617 | +0.02(+0.75%) |
Jan 04, 2010 | 2.282 | 2.319 | 2.273 | 2.301 | 4,258,388 | +0.04(+1.61%) |
Dec 31, 2009 | 2.273 | 2.265 | 2.265 | 2.265 | 2,749,432 | -0.01(-0.25%) |
Dec 30, 2009 | 2.253 | 2.271 | 2.225 | 2.271 | 4,100,226 | +0.00(+0.00%) |
Dec 29, 2009 | 2.317 | 2.326 | 2.248 | 2.271 | 3,857,277 | -0.09(-3.82%) |
Dec 28, 2009 | 2.370 | 2.376 | 2.338 | 2.361 | 6,824,829 | +0.01(+0.24%) |
Dec 24, 2009 | 2.326 | 2.359 | 2.323 | 2.355 | 2,171,978 | +0.03(+1.15%) |
Dec 23, 2009 | 2.321 | 2.340 | 2.311 | 2.328 | 4,342,049 | +0.01(+0.58%) |
Dec 22, 2009 | 2.298 | 2.328 | 2.294 | 2.315 | 5,798,628 | +0.02(+0.67%) |
Dec 21, 2009 | 2.342 | 2.351 | 2.273 | 2.300 | 7,943,686 | -0.00(-0.08%) |
Dec 18, 2009 | 2.219 | 2.301 | 2.198 | 2.301 | 11,351,163 | +0.08(+3.72%) |
Dec 17, 2009 | 2.213 | 2.252 | 2.206 | 2.219 | 4,422,707 | +0.00(+0.00%) |
Dec 16, 2009 | 2.177 | 2.219 | 2.171 | 2.219 | 4,556,002 | +0.05(+2.21%) |
Dec 15, 2009 | 2.148 | 2.179 | 2.140 | 2.171 | 3,955,345 | +0.02(+0.98%) |
Dec 14, 2009 | 2.133 | 2.150 | 2.121 | 2.150 | 4,391,870 | +0.02(+1.08%) |
Dec 11, 2009 | 2.117 | 2.129 | 2.100 | 2.127 | 3,574,408 | +0.01(+0.45%) |
Dec 10, 2009 | 2.121 | 2.125 | 2.106 | 2.117 | 4,066,887 | -0.00(-0.18%) |
Dec 09, 2009 | 2.106 | 2.129 | 2.102 | 2.121 | 3,432,499 | +0.01(+0.64%) |
Dec 08, 2009 | 2.100 | 2.110 | 2.081 | 2.108 | 4,823,114 | +0.01(+0.27%) |
Dec 07, 2009 | 2.110 | 2.123 | 2.079 | 2.102 | 4,585,295 | -0.01(-0.27%) |
Dec 04, 2009 | 2.135 | 2.135 | 2.094 | 2.108 | 5,963,651 | +0.01(+0.55%) |
Dec 03, 2009 | 2.119 | 2.119 | 2.094 | 2.096 | 8,110,357 | -0.01(-0.55%) |
Dec 02, 2009 | 2.110 | 2.117 | 2.093 | 2.108 | 4,379,539 | +0.00(+0.09%) |