Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.149 | 2.212 | 2.115 | 2.189 | 23,172 | +0.10(+4.84%) |
Feb 25, 2010 | 2.122 | 2.135 | 2.088 | 2.088 | 57,720 | -0.05(-2.21%) |
Feb 24, 2010 | 2.156 | 2.263 | 2.115 | 2.135 | 76,091 | +0.03(+1.28%) |
Feb 23, 2010 | 2.102 | 2.175 | 2.088 | 2.108 | 84,479 | +0.08(+3.99%) |
Feb 22, 2010 | 2.081 | 2.081 | 2.014 | 2.028 | 18,689 | -0.05(-2.58%) |
Feb 19, 2010 | 2.021 | 2.162 | 2.021 | 2.081 | 47,829 | -0.01(-0.64%) |
Feb 18, 2010 | 2.216 | 2.249 | 2.068 | 2.095 | 34,412 | -0.15(-6.87%) |
Feb 17, 2010 | 2.175 | 2.249 | 2.135 | 2.249 | 38,647 | +0.11(+5.02%) |
Feb 16, 2010 | 2.169 | 2.202 | 2.081 | 2.142 | 100,102 | -0.01(-0.31%) |
Feb 12, 2010 | 1.974 | 2.149 | 2.149 | 2.149 | 88,619 | +0.13(+6.67%) |
Feb 11, 2010 | 2.068 | 2.068 | 1.947 | 2.014 | 79,849 | -0.05(-2.28%) |
Feb 10, 2010 | 2.149 | 2.175 | 2.048 | 2.061 | 133,927 | -0.05(-2.23%) |
Feb 09, 2010 | 2.222 | 2.222 | 2.034 | 2.108 | 35,742 | +0.05(+2.28%) |
Feb 08, 2010 | 2.048 | 2.102 | 2.008 | 2.061 | 51,929 | +0.03(+1.66%) |
Feb 05, 2010 | 2.028 | 2.068 | 1.846 | 2.028 | 178,134 | +0.02(+1.00%) |
Feb 04, 2010 | 2.256 | 2.256 | 1.954 | 2.008 | 425,546 | -0.30(-13.08%) |
Feb 03, 2010 | 2.283 | 2.316 | 2.202 | 2.310 | 91,923 | -0.03(-1.43%) |
Feb 02, 2010 | 2.330 | 2.357 | 2.128 | 2.343 | 85,359 | -0.01(-0.29%) |
Feb 01, 2010 | 2.430 | 2.478 | 2.249 | 2.350 | 133,295 | -0.03(-1.41%) |
Jan 29, 2010 | 2.337 | 2.498 | 2.283 | 2.384 | 279,978 | +0.05(+2.01%) |
Jan 28, 2010 | 2.196 | 2.444 | 2.128 | 2.337 | 744,661 | +0.32(+16.00%) |
Jan 27, 2010 | 2.034 | 2.054 | 1.914 | 2.014 | 94,273 | -0.05(-2.28%) |
Jan 26, 2010 | 2.195 | 2.195 | 1.981 | 2.061 | 138,244 | +0.00(+0.00%) |
Jan 25, 2010 | 2.068 | 2.162 | 2.028 | 2.061 | 71,160 | -0.01(-0.32%) |
Jan 22, 2010 | 2.222 | 2.222 | 1.967 | 2.068 | 178,881 | -0.19(-8.33%) |
Jan 21, 2010 | 2.155 | 2.343 | 2.115 | 2.256 | 248,694 | +0.14(+6.67%) |
Jan 20, 2010 | 2.021 | 2.128 | 2.014 | 2.115 | 164,629 | +0.07(+3.28%) |
Jan 19, 2010 | 1.846 | 2.075 | 1.846 | 2.048 | 334,384 | +0.28(+15.53%) |
Jan 15, 2010 | 1.927 | 1.773 | 1.773 | 1.773 | 240,240 | -0.15(-7.69%) |
Jan 14, 2010 | 1.833 | 1.940 | 1.813 | 1.920 | 145,785 | +0.11(+5.93%) |
Jan 13, 2010 | 1.887 | 1.887 | 1.793 | 1.813 | 175,855 | -0.05(-2.88%) |
Jan 12, 2010 | 2.041 | 2.102 | 1.860 | 1.867 | 256,067 | -0.24(-11.47%) |
Jan 11, 2010 | 2.008 | 2.142 | 1.994 | 2.108 | 336,121 | +0.11(+5.72%) |
Jan 08, 2010 | 1.967 | 2.068 | 1.860 | 1.994 | 111,621 | -0.01(-0.67%) |
Jan 07, 2010 | 2.014 | 2.021 | 1.940 | 2.008 | 204,456 | +0.05(+2.43%) |
Jan 06, 2010 | 1.873 | 1.967 | 1.793 | 1.960 | 352,798 | +0.11(+6.14%) |
Jan 05, 2010 | 1.799 | 1.893 | 1.786 | 1.846 | 406,437 | +0.05(+2.61%) |
Jan 04, 2010 | 1.853 | 1.893 | 1.732 | 1.799 | 290,725 | -0.05(-2.90%) |
Dec 31, 2009 | 1.873 | 1.853 | 1.853 | 1.853 | 103,215 | -0.06(-3.16%) |
Dec 30, 2009 | 1.873 | 1.914 | 1.752 | 1.914 | 46,895 | +0.07(+3.64%) |
Dec 29, 2009 | 1.900 | 2.028 | 1.779 | 1.846 | 342,772 | -0.06(-3.17%) |
Dec 28, 2009 | 1.739 | 1.981 | 1.739 | 1.907 | 244,822 | +0.22(+13.15%) |
Dec 24, 2009 | 1.679 | 1.759 | 1.679 | 1.685 | 225,495 | -0.01(-0.40%) |
Dec 23, 2009 | 1.679 | 1.799 | 1.679 | 1.692 | 505,712 | +0.04(+2.44%) |
Dec 22, 2009 | 1.679 | 1.699 | 1.652 | 1.652 | 148,584 | -0.03(-1.60%) |
Dec 21, 2009 | 1.685 | 1.685 | 1.632 | 1.679 | 143,410 | +0.00(+0.00%) |
Dec 18, 2009 | 1.645 | 1.679 | 1.632 | 1.679 | 93,165 | +0.02(+1.21%) |
Dec 17, 2009 | 1.679 | 1.679 | 1.645 | 1.658 | 96,979 | -0.03(-1.98%) |
Dec 16, 2009 | 1.746 | 1.746 | 1.652 | 1.692 | 277,054 | -0.04(-2.33%) |
Dec 15, 2009 | 1.759 | 1.813 | 1.679 | 1.732 | 252,468 | -0.01(-0.77%) |
Dec 14, 2009 | 1.752 | 1.779 | 1.712 | 1.746 | 396,243 | +0.03(+1.96%) |
Dec 11, 2009 | 1.746 | 1.766 | 1.679 | 1.712 | 333,347 | +0.03(+2.00%) |
Dec 10, 2009 | 1.685 | 1.846 | 1.678 | 1.679 | 2,138,651 | -0.30(-14.97%) |
Dec 09, 2009 | 2.011 | 2.182 | 1.961 | 1.974 | 23,677 | +0.06(+3.16%) |
Dec 08, 2009 | 2.175 | 2.175 | 1.846 | 1.914 | 50,505 | -0.22(-10.38%) |
Dec 07, 2009 | 2.290 | 2.504 | 2.048 | 2.135 | 49,230 | -0.21(-9.14%) |
Dec 04, 2009 | 2.269 | 2.444 | 2.269 | 2.350 | 24,947 | +0.09(+3.86%) |
Dec 03, 2009 | 2.290 | 2.558 | 2.263 | 2.263 | 21,900 | +0.01(+0.30%) |
Dec 02, 2009 | 2.518 | 2.518 | 2.249 | 2.256 | 20,775 | -0.18(-7.44%) |