Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.160 | 3.170 | 3.020 | 3.020 | 209,334 | -0.20(-6.21%) |
Mar 30, 2010 | 3.260 | 3.300 | 3.180 | 3.220 | 47,741 | -0.07(-2.13%) |
Mar 29, 2010 | 3.390 | 3.410 | 3.200 | 3.290 | 140,149 | -0.15(-4.36%) |
Mar 26, 2010 | 3.360 | 3.490 | 3.310 | 3.440 | 101,729 | +0.07(+2.08%) |
Mar 25, 2010 | 3.200 | 3.400 | 3.180 | 3.370 | 137,854 | +0.17(+5.31%) |
Mar 24, 2010 | 3.180 | 3.320 | 3.150 | 3.200 | 117,594 | +0.03(+0.95%) |
Mar 23, 2010 | 3.160 | 3.290 | 3.160 | 3.170 | 121,596 | +0.01(+0.32%) |
Mar 22, 2010 | 3.180 | 3.380 | 3.020 | 3.160 | 254,466 | +0.03(+0.96%) |
Mar 19, 2010 | 3.780 | 3.870 | 3.130 | 3.130 | 655,723 | -0.68(-17.85%) |
Mar 18, 2010 | 3.950 | 3.970 | 3.750 | 3.810 | 70,581 | -0.16(-4.03%) |
Mar 17, 2010 | 3.870 | 4.020 | 3.760 | 3.970 | 120,002 | +0.10(+2.58%) |
Mar 16, 2010 | 3.850 | 3.940 | 3.740 | 3.870 | 112,834 | -0.01(-0.26%) |
Mar 15, 2010 | 3.970 | 3.980 | 3.880 | 3.880 | 114,051 | +0.01(+0.26%) |
Mar 12, 2010 | 4.190 | 4.210 | 3.750 | 3.870 | 357,783 | -0.33(-7.86%) |
Mar 11, 2010 | 4.350 | 4.400 | 4.090 | 4.200 | 276,260 | -0.15(-3.45%) |
Mar 10, 2010 | 4.040 | 4.350 | 4.000 | 4.350 | 366,345 | +0.34(+8.48%) |
Mar 09, 2010 | 3.890 | 4.010 | 3.800 | 4.010 | 269,976 | +0.20(+5.25%) |
Mar 08, 2010 | 3.640 | 3.950 | 3.570 | 3.810 | 272,312 | +0.18(+4.96%) |
Mar 05, 2010 | 3.320 | 3.650 | 3.320 | 3.630 | 299,603 | +0.31(+9.34%) |
Mar 04, 2010 | 3.160 | 3.390 | 3.080 | 3.320 | 164,229 | +0.11(+3.43%) |
Mar 03, 2010 | 3.120 | 3.280 | 2.950 | 3.210 | 237,893 | +0.12(+3.88%) |
Mar 02, 2010 | 3.310 | 3.330 | 2.850 | 3.090 | 335,369 | -0.25(-7.49%) |
Mar 01, 2010 | 3.390 | 3.500 | 3.280 | 3.340 | 133,636 | -0.06(-1.76%) |
Feb 26, 2010 | 3.410 | 3.410 | 3.270 | 3.400 | 168,470 | -0.01(-0.29%) |
Feb 25, 2010 | 3.430 | 3.470 | 3.370 | 3.410 | 294,627 | -0.04(-1.19%) |
Feb 24, 2010 | 3.490 | 3.620 | 3.420 | 3.451 | 292,245 | -0.04(-1.12%) |
Feb 23, 2010 | 3.010 | 3.540 | 2.920 | 3.490 | 341,964 | +0.50(+16.72%) |
Feb 22, 2010 | 3.050 | 3.070 | 2.800 | 2.990 | 248,104 | -0.09(-2.92%) |
Feb 19, 2010 | 3.080 | 3.113 | 2.790 | 3.080 | 286,111 | +0.05(+1.65%) |
Feb 18, 2010 | 3.170 | 3.250 | 2.970 | 3.030 | 208,111 | -0.15(-4.72%) |
Feb 17, 2010 | 3.120 | 3.250 | 3.100 | 3.180 | 211,973 | +0.06(+1.92%) |
Feb 16, 2010 | 3.000 | 3.270 | 3.000 | 3.120 | 327,746 | +0.17(+5.76%) |
Feb 12, 2010 | 2.670 | 2.950 | 2.950 | 2.950 | 398,000 | +0.24(+8.86%) |
Feb 11, 2010 | 2.480 | 2.727 | 2.430 | 2.710 | 200,177 | +0.28(+11.52%) |
Feb 10, 2010 | 2.360 | 2.480 | 2.320 | 2.430 | 113,511 | +0.03(+1.25%) |
Feb 09, 2010 | 2.290 | 2.420 | 2.240 | 2.400 | 322,313 | +0.13(+5.73%) |
Feb 08, 2010 | 2.310 | 2.340 | 2.220 | 2.270 | 113,310 | -0.04(-1.73%) |
Feb 05, 2010 | 2.190 | 2.470 | 2.150 | 2.310 | 96,107 | +0.12(+5.48%) |
Feb 04, 2010 | 2.350 | 2.370 | 2.140 | 2.190 | 89,685 | -0.18(-7.59%) |
Feb 03, 2010 | 2.450 | 2.450 | 2.350 | 2.370 | 66,514 | -0.08(-3.27%) |
Feb 02, 2010 | 2.370 | 2.500 | 2.370 | 2.450 | 31,742 | +0.05(+2.08%) |
Feb 01, 2010 | 2.550 | 2.560 | 2.350 | 2.400 | 39,779 | -0.11(-4.38%) |
Jan 29, 2010 | 2.450 | 2.700 | 2.440 | 2.510 | 182,938 | +0.01(+0.40%) |
Jan 28, 2010 | 2.500 | 2.530 | 2.330 | 2.500 | 105,860 | +0.03(+1.21%) |
Jan 27, 2010 | 2.450 | 2.580 | 2.440 | 2.470 | 52,317 | +0.06(+2.49%) |
Jan 26, 2010 | 2.480 | 2.490 | 2.270 | 2.410 | 86,220 | -0.02(-0.82%) |
Jan 25, 2010 | 2.760 | 2.760 | 2.420 | 2.430 | 53,666 | -0.25(-9.33%) |
Jan 22, 2010 | 2.630 | 2.790 | 2.630 | 2.680 | 172,009 | +0.09(+3.47%) |
Jan 21, 2010 | 2.440 | 2.900 | 2.440 | 2.590 | 364,105 | +0.19(+7.92%) |
Jan 20, 2010 | 2.310 | 2.500 | 2.250 | 2.400 | 159,663 | +0.01(+0.42%) |
Jan 19, 2010 | 2.580 | 2.690 | 2.270 | 2.390 | 343,602 | -0.15(-5.91%) |
Jan 15, 2010 | 2.140 | 2.540 | 2.540 | 2.540 | 435,100 | +0.45(+21.53%) |
Jan 14, 2010 | 2.160 | 2.210 | 2.090 | 2.090 | 240,079 | -0.09(-4.13%) |
Jan 13, 2010 | 2.010 | 2.210 | 1.960 | 2.180 | 314,473 | +0.17(+8.46%) |
Jan 12, 2010 | 2.010 | 2.030 | 1.980 | 2.010 | 14,969 | +0.00(+0.00%) |
Jan 11, 2010 | 2.050 | 2.060 | 2.000 | 2.010 | 121,280 | +0.01(+0.50%) |
Jan 08, 2010 | 2.050 | 2.050 | 2.000 | 2.000 | 73,383 | +0.04(+2.04%) |
Jan 07, 2010 | 2.010 | 2.014 | 1.950 | 1.960 | 118,450 | -0.05(-2.49%) |
Jan 06, 2010 | 1.730 | 2.080 | 1.730 | 2.010 | 171,156 | -0.02(-0.99%) |
Jan 05, 2010 | 2.080 | 2.090 | 2.000 | 2.030 | 32,093 | -0.06(-2.87%) |