Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.374 | 2.374 | 2.250 | 2.300 | 1,375 | +0.01(+0.44%) |
Feb 25, 2010 | 2.370 | 2.370 | 2.250 | 2.290 | 12,830 | +0.03(+1.33%) |
Feb 24, 2010 | 2.292 | 2.292 | 2.260 | 2.260 | 722 | -0.01(-0.44%) |
Feb 23, 2010 | 2.260 | 2.320 | 2.260 | 2.270 | 400 | -0.07(-2.99%) |
Feb 22, 2010 | 2.290 | 2.400 | 2.290 | 2.340 | 12,642 | +0.05(+2.18%) |
Feb 19, 2010 | 2.305 | 2.349 | 2.290 | 2.290 | 2,035 | -0.06(-2.76%) |
Feb 17, 2010 | 2.360 | 2.355 | 2.355 | 2.355 | 7,700 | -0.04(-1.46%) |
Feb 16, 2010 | 2.390 | 2.400 | 2.300 | 2.390 | 17,605 | +0.07(+3.02%) |
Feb 12, 2010 | 2.450 | 2.320 | 2.320 | 2.320 | 1,200 | +0.06(+2.65%) |
Feb 11, 2010 | 2.290 | 2.340 | 2.260 | 2.260 | 10,182 | -0.03(-1.31%) |
Feb 10, 2010 | 2.280 | 2.293 | 2.280 | 2.290 | 3,300 | -0.04(-1.71%) |
Feb 09, 2010 | 2.310 | 2.330 | 2.280 | 2.330 | 1,050 | +0.02(+0.87%) |
Feb 08, 2010 | 2.428 | 2.428 | 2.310 | 2.310 | 1,545 | -0.02(-0.86%) |
Feb 05, 2010 | 2.330 | 2.346 | 2.240 | 2.330 | 15,219 | -0.02(-0.85%) |
Feb 04, 2010 | 2.402 | 2.410 | 2.350 | 2.350 | 3,700 | -0.01(-0.42%) |
Feb 03, 2010 | 2.529 | 2.529 | 2.360 | 2.360 | 2,300 | -0.05(-2.05%) |
Feb 02, 2010 | 2.450 | 2.500 | 2.370 | 2.409 | 38,178 | -0.07(-2.85%) |
Feb 01, 2010 | 2.490 | 2.550 | 2.480 | 2.480 | 5,433 | +0.02(+0.81%) |
Jan 29, 2010 | 2.440 | 2.530 | 2.440 | 2.460 | 7,300 | -0.04(-1.60%) |
Jan 28, 2010 | 2.480 | 2.500 | 2.400 | 2.500 | 31,685 | +0.08(+3.18%) |
Jan 27, 2010 | 2.410 | 2.500 | 2.410 | 2.423 | 5,300 | -0.03(-1.10%) |
Jan 26, 2010 | 2.500 | 2.500 | 2.400 | 2.450 | 9,462 | -0.04(-1.61%) |
Jan 25, 2010 | 2.510 | 2.510 | 2.450 | 2.490 | 4,160 | +0.06(+2.47%) |
Jan 22, 2010 | 2.470 | 2.680 | 2.420 | 2.430 | 29,951 | -0.03(-1.22%) |
Jan 21, 2010 | 2.420 | 2.470 | 2.350 | 2.460 | 8,165 | +0.07(+2.93%) |
Jan 20, 2010 | 2.500 | 2.500 | 2.360 | 2.390 | 8,292 | -0.08(-3.24%) |
Jan 19, 2010 | 2.640 | 2.829 | 2.430 | 2.470 | 75,672 | -0.21(-8.01%) |
Jan 15, 2010 | 2.800 | 2.685 | 2.685 | 2.685 | 4,300 | -0.17(-5.79%) |
Jan 14, 2010 | 2.810 | 2.850 | 2.721 | 2.850 | 9,244 | +0.02(+0.71%) |
Jan 13, 2010 | 2.830 | 2.830 | 2.810 | 2.830 | 8,887 | -0.02(-0.71%) |
Jan 12, 2010 | 2.810 | 2.850 | 2.810 | 2.850 | 11,442 | -0.02(-0.70%) |
Jan 11, 2010 | 2.920 | 2.920 | 2.800 | 2.870 | 44,264 | +0.02(+0.70%) |
Jan 08, 2010 | 2.820 | 2.860 | 2.690 | 2.850 | 15,080 | +0.05(+1.79%) |
Jan 07, 2010 | 2.630 | 3.050 | 2.620 | 2.800 | 22,400 | +0.22(+8.53%) |
Jan 06, 2010 | 2.700 | 2.858 | 2.530 | 2.580 | 44,582 | -0.17(-6.18%) |
Jan 05, 2010 | 2.750 | 2.950 | 2.670 | 2.750 | 54,265 | +0.23(+9.13%) |
Jan 04, 2010 | 2.500 | 2.520 | 2.451 | 2.520 | 10,315 | +0.02(+0.80%) |
Dec 31, 2009 | 2.450 | 2.500 | 2.500 | 2.500 | 3,700 | +0.09(+3.73%) |
Dec 30, 2009 | 2.410 | 2.650 | 2.330 | 2.410 | 64,011 | +0.06(+2.55%) |
Dec 29, 2009 | 2.220 | 2.370 | 2.220 | 2.350 | 14,280 | +0.05(+2.17%) |
Dec 28, 2009 | 2.350 | 2.390 | 2.270 | 2.300 | 23,111 | -0.09(-3.77%) |
Dec 24, 2009 | 2.480 | 2.480 | 2.390 | 2.390 | 2,450 | -0.10(-4.02%) |
Dec 23, 2009 | 2.270 | 2.500 | 2.260 | 2.490 | 40,275 | +0.19(+8.26%) |
Dec 22, 2009 | 2.360 | 2.450 | 2.300 | 2.300 | 17,459 | -0.05(-2.13%) |
Dec 21, 2009 | 2.430 | 2.430 | 2.340 | 2.350 | 5,106 | -0.13(-5.24%) |
Dec 18, 2009 | 2.410 | 2.480 | 2.380 | 2.480 | 10,048 | +0.08(+3.33%) |
Dec 17, 2009 | 2.390 | 2.450 | 2.320 | 2.400 | 10,015 | +0.05(+2.13%) |
Dec 16, 2009 | 2.500 | 2.500 | 2.210 | 2.350 | 25,050 | -0.15(-6.00%) |
Dec 15, 2009 | 2.490 | 2.500 | 2.410 | 2.500 | 6,362 | +0.00(+0.00%) |
Dec 14, 2009 | 2.510 | 2.590 | 2.380 | 2.500 | 7,560 | -0.04(-1.57%) |
Dec 11, 2009 | 2.500 | 2.600 | 2.480 | 2.540 | 13,900 | +0.10(+4.10%) |
Dec 10, 2009 | 2.400 | 2.610 | 2.390 | 2.440 | 28,829 | -0.03(-1.03%) |
Dec 09, 2009 | 2.290 | 2.580 | 2.210 | 2.465 | 56,102 | +0.16(+6.72%) |
Dec 08, 2009 | 2.230 | 2.420 | 2.230 | 2.310 | 72,952 | +0.02(+0.88%) |
Dec 07, 2009 | 2.210 | 2.290 | 2.210 | 2.290 | 6,175 | +0.07(+2.99%) |
Dec 04, 2009 | 2.166 | 2.240 | 2.130 | 2.224 | 12,135 | +0.02(+1.07%) |
Dec 03, 2009 | 2.200 | 2.250 | 2.180 | 2.200 | 21,386 | -0.04(-1.79%) |
Dec 02, 2009 | 2.250 | 2.340 | 2.200 | 2.240 | 17,250 | -0.01(-0.44%) |