Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.350 | 2.420 | 2.310 | 2.420 | 15,152 | +0.01(+0.41%) |
Feb 25, 2010 | 2.410 | 2.450 | 2.360 | 2.410 | 21,774 | +0.00(+0.00%) |
Feb 24, 2010 | 2.420 | 2.460 | 2.370 | 2.410 | 27,700 | +0.01(+0.42%) |
Feb 23, 2010 | 2.414 | 2.450 | 2.400 | 2.400 | 27,564 | -0.01(-0.41%) |
Feb 22, 2010 | 2.450 | 2.455 | 2.410 | 2.410 | 53,557 | +0.03(+1.26%) |
Feb 19, 2010 | 2.380 | 2.430 | 2.380 | 2.380 | 56,018 | +0.00(+0.00%) |
Feb 18, 2010 | 2.410 | 2.430 | 2.380 | 2.380 | 43,195 | -0.04(-1.65%) |
Feb 17, 2010 | 2.420 | 2.450 | 2.420 | 2.420 | 45,956 | +0.00(+0.00%) |
Feb 16, 2010 | 2.400 | 2.430 | 2.390 | 2.420 | 84,090 | +0.02(+0.83%) |
Feb 12, 2010 | 2.290 | 2.400 | 2.400 | 2.400 | 107,900 | +0.07(+3.00%) |
Feb 11, 2010 | 2.290 | 2.390 | 2.290 | 2.330 | 228,194 | +0.02(+0.95%) |
Feb 10, 2010 | 2.270 | 2.310 | 2.250 | 2.308 | 135,084 | +0.06(+2.58%) |
Feb 09, 2010 | 2.190 | 2.285 | 2.180 | 2.250 | 44,437 | +0.05(+2.27%) |
Feb 08, 2010 | 2.220 | 2.290 | 2.130 | 2.200 | 23,095 | -0.02(-0.90%) |
Feb 05, 2010 | 2.270 | 2.290 | 2.180 | 2.220 | 20,722 | -0.04(-1.77%) |
Feb 04, 2010 | 2.250 | 2.290 | 2.190 | 2.260 | 49,104 | -0.03(-1.31%) |
Feb 03, 2010 | 2.320 | 2.320 | 2.250 | 2.290 | 28,700 | -0.01(-0.43%) |
Feb 02, 2010 | 2.260 | 2.310 | 2.260 | 2.300 | 13,064 | +0.03(+1.32%) |
Feb 01, 2010 | 2.330 | 2.330 | 2.250 | 2.270 | 70,459 | -0.02(-0.87%) |
Jan 29, 2010 | 2.290 | 2.350 | 2.200 | 2.290 | 114,080 | +0.02(+0.88%) |
Jan 28, 2010 | 2.310 | 2.320 | 2.270 | 2.270 | 58,489 | +0.00(+0.00%) |
Jan 27, 2010 | 2.320 | 2.320 | 2.260 | 2.270 | 25,557 | -0.03(-1.30%) |
Jan 26, 2010 | 2.390 | 2.390 | 2.300 | 2.300 | 88,855 | -0.05(-2.13%) |
Jan 25, 2010 | 2.390 | 2.440 | 2.335 | 2.350 | 61,674 | +0.04(+1.73%) |
Jan 22, 2010 | 2.410 | 2.410 | 2.300 | 2.310 | 61,357 | -0.07(-2.94%) |
Jan 21, 2010 | 2.410 | 2.410 | 2.370 | 2.380 | 13,300 | -0.04(-1.65%) |
Jan 20, 2010 | 2.540 | 2.540 | 2.410 | 2.420 | 55,125 | -0.10(-3.97%) |
Jan 19, 2010 | 2.460 | 2.530 | 2.460 | 2.520 | 111,415 | +0.06(+2.44%) |
Jan 15, 2010 | 2.430 | 2.460 | 2.460 | 2.460 | 31,300 | +0.05(+2.07%) |
Jan 14, 2010 | 2.590 | 2.600 | 2.410 | 2.410 | 277,006 | -0.20(-7.66%) |
Jan 13, 2010 | 2.490 | 2.650 | 2.470 | 2.610 | 28,335 | +0.13(+5.24%) |
Jan 12, 2010 | 2.530 | 2.650 | 2.460 | 2.480 | 31,300 | -0.02(-0.80%) |
Jan 11, 2010 | 2.570 | 2.650 | 2.440 | 2.500 | 26,695 | -0.09(-3.47%) |
Jan 08, 2010 | 2.580 | 2.610 | 2.520 | 2.590 | 29,501 | +0.02(+0.78%) |
Jan 07, 2010 | 2.540 | 2.620 | 2.530 | 2.570 | 17,960 | -0.02(-0.77%) |
Jan 06, 2010 | 2.530 | 2.680 | 2.510 | 2.590 | 69,812 | +0.03(+1.17%) |
Jan 05, 2010 | 2.735 | 2.760 | 2.560 | 2.560 | 154,089 | -0.18(-6.57%) |
Jan 04, 2010 | 2.690 | 2.750 | 2.590 | 2.740 | 24,218 | +0.04(+1.48%) |
Dec 31, 2009 | 2.650 | 2.700 | 2.700 | 2.700 | 41,300 | +0.03(+1.12%) |
Dec 30, 2009 | 2.500 | 2.670 | 2.400 | 2.670 | 52,440 | +0.19(+7.66%) |
Dec 29, 2009 | 2.650 | 2.680 | 2.480 | 2.480 | 57,719 | -0.14(-5.34%) |
Dec 28, 2009 | 2.660 | 2.680 | 2.600 | 2.620 | 21,295 | +0.01(+0.38%) |
Dec 24, 2009 | 2.590 | 2.640 | 2.490 | 2.610 | 23,038 | +0.04(+1.56%) |
Dec 23, 2009 | 2.610 | 2.700 | 2.480 | 2.570 | 44,607 | -0.07(-2.65%) |
Dec 22, 2009 | 2.650 | 2.860 | 2.530 | 2.640 | 64,425 | -0.07(-2.58%) |
Dec 21, 2009 | 2.900 | 2.900 | 2.570 | 2.710 | 162,108 | -0.19(-6.55%) |
Dec 18, 2009 | 2.650 | 2.900 | 2.450 | 2.900 | 103,458 | +0.33(+12.84%) |
Dec 17, 2009 | 2.300 | 2.900 | 2.290 | 2.570 | 409,896 | +0.28(+12.23%) |
Dec 16, 2009 | 2.170 | 2.300 | 2.070 | 2.290 | 50,364 | +0.09(+4.09%) |
Dec 15, 2009 | 2.170 | 2.230 | 2.150 | 2.200 | 88,595 | +0.02(+0.92%) |
Dec 14, 2009 | 2.170 | 2.280 | 2.040 | 2.180 | 58,977 | -0.11(-4.80%) |
Dec 11, 2009 | 2.280 | 2.290 | 2.160 | 2.290 | 21,100 | +0.03(+1.33%) |
Dec 10, 2009 | 2.310 | 2.310 | 2.231 | 2.260 | 47,275 | -0.05(-2.16%) |
Dec 09, 2009 | 2.290 | 2.310 | 2.289 | 2.310 | 12,110 | +0.01(+0.43%) |
Dec 08, 2009 | 2.290 | 2.310 | 2.250 | 2.300 | 110,701 | +0.04(+1.77%) |
Dec 07, 2009 | 2.300 | 2.330 | 2.260 | 2.260 | 73,894 | -0.06(-2.59%) |
Dec 04, 2009 | 2.360 | 2.380 | 2.260 | 2.320 | 62,458 | -0.01(-0.43%) |
Dec 03, 2009 | 2.370 | 2.380 | 2.190 | 2.330 | 110,538 | -0.05(-2.10%) |
Dec 02, 2009 | 2.396 | 2.430 | 2.350 | 2.380 | 35,390 | -0.01(-0.42%) |