Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.500 | 3.500 | 3.320 | 3.330 | 5,100 | -0.17(-4.99%) |
Mar 30, 2010 | 3.400 | 3.540 | 3.400 | 3.505 | 5,039 | +0.12(+3.69%) |
Mar 29, 2010 | 3.330 | 3.380 | 3.330 | 3.380 | 5,600 | +0.11(+3.38%) |
Mar 26, 2010 | 3.270 | 3.560 | 3.250 | 3.270 | 6,858 | +0.02(+0.62%) |
Mar 25, 2010 | 3.380 | 3.400 | 3.250 | 3.250 | 7,240 | -0.07(-2.11%) |
Mar 24, 2010 | 3.410 | 3.410 | 3.320 | 3.320 | 900 | -0.13(-3.77%) |
Mar 23, 2010 | 3.510 | 3.510 | 3.360 | 3.450 | 1,788 | +0.04(+1.17%) |
Mar 22, 2010 | 3.410 | 3.470 | 3.410 | 3.410 | 4,800 | -0.04(-1.16%) |
Mar 19, 2010 | 3.580 | 3.580 | 3.410 | 3.450 | 6,100 | -0.11(-3.09%) |
Mar 18, 2010 | 3.500 | 3.600 | 3.470 | 3.560 | 2,700 | +0.11(+3.19%) |
Mar 17, 2010 | 3.390 | 3.500 | 3.380 | 3.450 | 1,900 | +0.04(+1.17%) |
Mar 16, 2010 | 3.440 | 3.520 | 3.370 | 3.410 | 6,600 | -0.07(-2.01%) |
Mar 15, 2010 | 3.480 | 3.480 | 3.480 | 3.480 | 3,096 | +0.02(+0.58%) |
Mar 12, 2010 | 3.460 | 3.460 | 3.370 | 3.460 | 3,990 | +0.06(+1.76%) |
Mar 11, 2010 | 3.560 | 3.600 | 3.350 | 3.400 | 8,650 | -0.12(-3.41%) |
Mar 10, 2010 | 3.780 | 3.780 | 3.360 | 3.520 | 24,095 | -0.26(-6.88%) |
Mar 09, 2010 | 3.430 | 3.800 | 3.430 | 3.780 | 12,482 | +0.28(+8.00%) |
Mar 08, 2010 | 3.483 | 3.500 | 3.420 | 3.500 | 2,870 | +0.08(+2.34%) |
Mar 05, 2010 | 3.220 | 3.520 | 3.220 | 3.420 | 17,751 | +0.22(+6.88%) |
Mar 04, 2010 | 3.200 | 3.203 | 3.200 | 3.200 | 2,200 | -0.02(-0.62%) |
Mar 03, 2010 | 3.220 | 3.220 | 3.070 | 3.220 | 8,224 | +0.00(+0.00%) |
Mar 02, 2010 | 3.130 | 3.220 | 3.130 | 3.220 | 11,136 | +0.05(+1.58%) |
Mar 01, 2010 | 3.000 | 3.170 | 3.000 | 3.170 | 3,200 | +0.24(+8.19%) |
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%) |