Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.423 | 4.429 | 4.083 | 4.109 | 102,825 | -0.14(-3.37%) |
Mar 30, 2010 | 4.286 | 4.657 | 4.188 | 4.253 | 233,338 | +0.10(+2.35%) |
Mar 29, 2010 | 4.181 | 4.240 | 4.122 | 4.155 | 89,591 | +0.06(+1.43%) |
Mar 26, 2010 | 4.064 | 4.240 | 3.992 | 4.096 | 104,180 | +0.04(+0.96%) |
Mar 25, 2010 | 3.744 | 4.364 | 3.653 | 4.057 | 209,039 | +0.38(+10.28%) |
Mar 24, 2010 | 3.248 | 3.725 | 3.242 | 3.679 | 140,305 | +0.44(+13.48%) |
Mar 23, 2010 | 2.942 | 3.307 | 2.890 | 3.242 | 89,058 | +0.21(+6.88%) |
Mar 22, 2010 | 3.248 | 3.288 | 2.961 | 3.033 | 95,130 | -0.29(-8.64%) |
Mar 19, 2010 | 3.105 | 3.320 | 2.935 | 3.320 | 45,832 | +0.22(+6.93%) |
Mar 18, 2010 | 3.235 | 3.235 | 3.105 | 3.105 | 17,323 | -0.09(-2.86%) |
Mar 17, 2010 | 3.196 | 3.366 | 3.138 | 3.196 | 85,874 | +0.03(+1.03%) |
Mar 16, 2010 | 2.851 | 3.327 | 2.851 | 3.164 | 103,731 | +0.32(+11.24%) |
Mar 15, 2010 | 2.851 | 2.929 | 2.811 | 2.844 | 13,030 | -0.04(-1.36%) |
Mar 12, 2010 | 2.857 | 2.948 | 2.793 | 2.883 | 2,299 | +0.07(+2.55%) |
Mar 11, 2010 | 2.766 | 2.864 | 2.766 | 2.811 | 21,608 | -0.01(-0.23%) |
Mar 10, 2010 | 2.903 | 2.968 | 2.798 | 2.818 | 38,565 | -0.02(-0.69%) |
Mar 09, 2010 | 2.818 | 2.968 | 2.818 | 2.837 | 13,831 | -0.01(-0.23%) |
Mar 08, 2010 | 2.811 | 2.883 | 2.811 | 2.844 | 13,490 | +0.01(+0.23%) |
Mar 05, 2010 | 2.811 | 2.851 | 2.811 | 2.837 | 5,410 | +0.03(+0.93%) |
Mar 04, 2010 | 2.792 | 2.844 | 2.792 | 2.811 | 6,222 | -0.01(-0.23%) |
Mar 03, 2010 | 2.779 | 2.961 | 2.772 | 2.818 | 17,570 | +0.05(+1.65%) |
Mar 02, 2010 | 2.759 | 2.798 | 2.694 | 2.772 | 28,591 | +0.02(+0.71%) |
Mar 01, 2010 | 2.766 | 2.788 | 2.727 | 2.753 | 32,224 | -0.02(-0.71%) |
Feb 26, 2010 | 2.766 | 2.798 | 2.766 | 2.772 | 8,431 | +0.01(+0.24%) |
Feb 25, 2010 | 2.753 | 2.779 | 2.740 | 2.766 | 17,863 | -0.01(-0.24%) |
Feb 24, 2010 | 2.779 | 2.779 | 2.772 | 2.772 | 21,304 | -0.01(-0.47%) |
Feb 23, 2010 | 2.766 | 3.111 | 2.766 | 2.785 | 20,447 | -0.02(-0.70%) |
Feb 22, 2010 | 2.707 | 2.929 | 2.707 | 2.805 | 33,573 | +0.10(+3.61%) |
Feb 19, 2010 | 2.655 | 2.740 | 2.655 | 2.707 | 4,292 | +0.05(+1.97%) |
Feb 18, 2010 | 2.687 | 2.805 | 2.629 | 2.655 | 26,281 | -0.05(-1.69%) |
Feb 17, 2010 | 2.837 | 2.837 | 2.700 | 2.700 | 14,620 | -0.10(-3.72%) |
Feb 16, 2010 | 2.987 | 2.987 | 2.635 | 2.805 | 135,282 | -0.17(-5.70%) |
Feb 12, 2010 | 2.909 | 2.974 | 2.974 | 2.974 | 27,441 | +0.05(+1.56%) |
Feb 11, 2010 | 3.014 | 3.177 | 2.903 | 2.929 | 41,553 | -0.13(-4.26%) |
Feb 10, 2010 | 3.111 | 3.131 | 2.916 | 3.059 | 23,797 | -0.10(-3.10%) |
Feb 09, 2010 | 2.616 | 3.164 | 2.531 | 3.157 | 299,404 | +0.58(+22.53%) |
Feb 08, 2010 | 2.629 | 2.629 | 2.485 | 2.577 | 44,498 | -0.01(-0.50%) |
Feb 05, 2010 | 2.661 | 2.714 | 2.577 | 2.590 | 36,538 | -0.10(-3.64%) |
Feb 04, 2010 | 2.674 | 2.694 | 2.609 | 2.687 | 30,829 | +0.01(+0.24%) |
Feb 03, 2010 | 2.772 | 2.772 | 2.681 | 2.681 | 6,944 | -0.06(-2.14%) |
Feb 02, 2010 | 2.661 | 2.740 | 2.635 | 2.740 | 11,757 | +0.08(+3.19%) |
Feb 01, 2010 | 2.661 | 2.714 | 2.629 | 2.655 | 7,657 | +0.02(+0.74%) |
Jan 29, 2010 | 2.772 | 2.792 | 2.635 | 2.635 | 72,666 | -0.17(-6.05%) |
Jan 28, 2010 | 2.772 | 2.857 | 2.609 | 2.805 | 206,094 | +0.00(+0.00%) |
Jan 27, 2010 | 2.851 | 2.909 | 2.805 | 2.805 | 16,035 | -0.07(-2.27%) |
Jan 26, 2010 | 2.766 | 2.948 | 2.766 | 2.870 | 15,767 | +0.12(+4.51%) |
Jan 25, 2010 | 2.759 | 2.769 | 2.740 | 2.746 | 9,863 | +0.00(+0.00%) |
Jan 22, 2010 | 2.733 | 2.785 | 2.733 | 2.746 | 12,850 | +0.00(+0.00%) |
Jan 21, 2010 | 2.831 | 2.909 | 2.740 | 2.746 | 33,357 | -0.12(-4.10%) |
Jan 20, 2010 | 2.831 | 2.909 | 2.831 | 2.864 | 13,098 | +0.07(+2.33%) |
Jan 19, 2010 | 2.922 | 2.922 | 2.798 | 2.798 | 26,428 | -0.05(-1.61%) |
Jan 15, 2010 | 2.890 | 2.844 | 2.844 | 2.844 | 17,170 | -0.10(-3.33%) |
Jan 14, 2010 | 2.935 | 2.987 | 2.916 | 2.942 | 14,944 | -0.03(-0.88%) |
Jan 13, 2010 | 2.864 | 3.053 | 2.864 | 2.968 | 61,184 | +0.09(+3.17%) |
Jan 12, 2010 | 2.890 | 2.978 | 2.837 | 2.877 | 16,714 | -0.06(-2.00%) |
Jan 11, 2010 | 2.942 | 3.001 | 2.909 | 2.935 | 19,722 | +0.00(+0.00%) |
Jan 08, 2010 | 2.903 | 2.981 | 2.856 | 2.935 | 26,623 | +0.00(+0.00%) |
Jan 07, 2010 | 2.935 | 3.020 | 2.890 | 2.935 | 17,246 | +0.02(+0.67%) |
Jan 06, 2010 | 2.896 | 2.971 | 2.851 | 2.916 | 10,424 | +0.01(+0.45%) |
Jan 05, 2010 | 2.942 | 2.968 | 2.877 | 2.903 | 28,021 | -0.07(-2.20%) |