Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 2.900 | 2.910 | 2.760 | 2.770 | 154,774 | -0.15(-5.14%) |
Mar 30, 2010 | 2.900 | 2.960 | 2.900 | 2.920 | 47,408 | +0.02(+0.69%) |
Mar 29, 2010 | 2.910 | 2.920 | 2.880 | 2.900 | 48,841 | +0.00(+0.00%) |
Mar 26, 2010 | 2.890 | 2.940 | 2.870 | 2.900 | 47,466 | -0.01(-0.34%) |
Mar 25, 2010 | 2.970 | 2.990 | 2.890 | 2.910 | 35,039 | -0.01(-0.34%) |
Mar 24, 2010 | 2.950 | 2.950 | 2.910 | 2.920 | 52,518 | -0.05(-1.68%) |
Mar 23, 2010 | 2.990 | 2.990 | 2.890 | 2.970 | 69,742 | -0.01(-0.34%) |
Mar 22, 2010 | 2.910 | 2.980 | 2.910 | 2.980 | 55,047 | +0.01(+0.34%) |
Mar 19, 2010 | 2.900 | 2.992 | 2.854 | 2.970 | 203,108 | +0.09(+3.13%) |
Mar 18, 2010 | 2.930 | 2.940 | 2.870 | 2.880 | 105,864 | -0.01(-0.35%) |
Mar 17, 2010 | 2.930 | 2.950 | 2.890 | 2.890 | 81,743 | -0.04(-1.37%) |
Mar 16, 2010 | 3.020 | 3.020 | 2.900 | 2.930 | 120,783 | -0.07(-2.33%) |
Mar 15, 2010 | 2.940 | 3.000 | 2.920 | 3.000 | 40,145 | +0.08(+2.74%) |
Mar 12, 2010 | 2.960 | 2.980 | 2.900 | 2.920 | 59,901 | -0.06(-2.01%) |
Mar 11, 2010 | 2.970 | 3.000 | 2.910 | 2.980 | 52,860 | -0.01(-0.33%) |
Mar 10, 2010 | 2.970 | 3.000 | 2.970 | 2.990 | 48,808 | +0.01(+0.34%) |
Mar 09, 2010 | 2.960 | 2.990 | 2.940 | 2.980 | 62,249 | +0.01(+0.34%) |
Mar 08, 2010 | 2.930 | 3.000 | 2.900 | 2.970 | 53,422 | +0.05(+1.71%) |
Mar 05, 2010 | 3.030 | 3.030 | 2.870 | 2.920 | 102,553 | -0.08(-2.67%) |
Mar 04, 2010 | 3.000 | 3.060 | 2.920 | 3.000 | 174,346 | -0.18(-5.66%) |
Mar 03, 2010 | 3.210 | 3.250 | 3.100 | 3.180 | 132,073 | -0.01(-0.31%) |
Mar 02, 2010 | 3.100 | 3.280 | 3.090 | 3.190 | 124,392 | +0.10(+3.24%) |
Mar 01, 2010 | 2.930 | 3.150 | 2.920 | 3.090 | 186,550 | +0.20(+6.92%) |
Feb 26, 2010 | 2.910 | 2.920 | 2.850 | 2.890 | 69,412 | -0.02(-0.69%) |
Feb 25, 2010 | 2.870 | 2.920 | 2.860 | 2.910 | 56,353 | -0.01(-0.34%) |
Feb 24, 2010 | 2.900 | 2.940 | 2.880 | 2.920 | 36,519 | +0.04(+1.39%) |
Feb 23, 2010 | 2.900 | 2.920 | 2.880 | 2.880 | 56,841 | -0.01(-0.35%) |
Feb 22, 2010 | 2.920 | 2.940 | 2.860 | 2.890 | 41,902 | -0.02(-0.69%) |
Feb 19, 2010 | 2.960 | 2.980 | 2.900 | 2.910 | 67,573 | -0.05(-1.69%) |
Feb 18, 2010 | 2.980 | 3.000 | 2.890 | 2.960 | 70,062 | -0.03(-1.00%) |
Feb 17, 2010 | 2.970 | 3.020 | 2.950 | 2.990 | 79,603 | +0.02(+0.67%) |
Feb 16, 2010 | 2.970 | 3.000 | 2.890 | 2.970 | 59,310 | +0.04(+1.37%) |
Feb 12, 2010 | 2.890 | 2.930 | 2.930 | 2.930 | 63,200 | +0.03(+1.03%) |
Feb 11, 2010 | 2.870 | 2.950 | 2.860 | 2.900 | 80,244 | +0.02(+0.69%) |
Feb 10, 2010 | 2.910 | 2.940 | 2.790 | 2.880 | 78,234 | -0.05(-1.71%) |
Feb 09, 2010 | 2.960 | 2.960 | 2.900 | 2.930 | 39,054 | +0.03(+1.03%) |
Feb 08, 2010 | 2.940 | 2.970 | 2.900 | 2.900 | 40,868 | -0.03(-1.02%) |
Feb 05, 2010 | 3.030 | 3.030 | 2.900 | 2.930 | 116,648 | -0.08(-2.66%) |
Feb 04, 2010 | 3.020 | 3.050 | 3.010 | 3.010 | 129,030 | -0.01(-0.33%) |
Feb 03, 2010 | 3.040 | 3.060 | 3.010 | 3.020 | 97,537 | -0.02(-0.66%) |
Feb 02, 2010 | 3.050 | 3.070 | 3.040 | 3.040 | 98,637 | -0.01(-0.33%) |
Feb 01, 2010 | 3.080 | 3.080 | 3.020 | 3.050 | 109,104 | -0.02(-0.65%) |
Jan 29, 2010 | 3.060 | 3.160 | 3.050 | 3.070 | 108,905 | +0.01(+0.33%) |
Jan 28, 2010 | 3.100 | 3.120 | 3.040 | 3.060 | 212,383 | -0.03(-0.97%) |
Jan 27, 2010 | 3.080 | 3.180 | 3.080 | 3.090 | 86,931 | -0.01(-0.32%) |
Jan 26, 2010 | 3.120 | 3.235 | 3.100 | 3.100 | 72,479 | -0.04(-1.27%) |
Jan 25, 2010 | 3.220 | 3.240 | 3.100 | 3.140 | 75,835 | -0.06(-1.88%) |
Jan 22, 2010 | 3.140 | 3.370 | 3.140 | 3.200 | 134,290 | +0.05(+1.59%) |
Jan 21, 2010 | 3.100 | 3.170 | 3.080 | 3.150 | 179,312 | +0.07(+2.27%) |
Jan 20, 2010 | 3.120 | 3.140 | 3.060 | 3.080 | 258,186 | -0.06(-1.91%) |
Jan 19, 2010 | 3.150 | 3.230 | 3.100 | 3.140 | 145,203 | -0.01(-0.32%) |
Jan 15, 2010 | 3.230 | 3.150 | 3.150 | 3.150 | 84,500 | -0.06(-1.87%) |
Jan 14, 2010 | 3.230 | 3.280 | 3.100 | 3.210 | 123,889 | -0.03(-0.93%) |
Jan 13, 2010 | 3.100 | 3.280 | 3.080 | 3.240 | 97,904 | +0.14(+4.52%) |
Jan 12, 2010 | 3.310 | 3.330 | 3.100 | 3.100 | 180,049 | -0.18(-5.49%) |
Jan 11, 2010 | 3.440 | 3.480 | 3.220 | 3.280 | 157,190 | -0.14(-4.09%) |
Jan 08, 2010 | 3.410 | 3.510 | 3.340 | 3.420 | 271,289 | +0.01(+0.29%) |
Jan 07, 2010 | 3.400 | 3.480 | 3.290 | 3.410 | 181,691 | +0.00(+0.00%) |
Jan 06, 2010 | 3.500 | 3.510 | 3.320 | 3.410 | 261,558 | -0.07(-2.01%) |
Jan 05, 2010 | 3.470 | 3.500 | 3.430 | 3.480 | 161,114 | +0.05(+1.46%) |