Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 1.952 | 1.997 | 1.952 | 1.979 | 204,860 | +0.02(+1.16%) |
Mar 30, 2010 | 1.970 | 1.983 | 1.956 | 1.956 | 189,545 | -0.03(-1.38%) |
Mar 29, 2010 | 2.024 | 2.024 | 1.961 | 1.983 | 209,668 | -0.02(-0.91%) |
Mar 26, 2010 | 2.002 | 2.024 | 1.992 | 2.002 | 120,409 | +0.00(+0.00%) |
Mar 25, 2010 | 2.061 | 2.065 | 1.976 | 2.002 | 209,549 | -0.05(-2.44%) |
Mar 24, 2010 | 2.038 | 2.052 | 2.020 | 2.052 | 136,030 | +0.02(+0.89%) |
Mar 23, 2010 | 1.961 | 2.042 | 1.961 | 2.033 | 145,183 | +0.08(+3.95%) |
Mar 22, 2010 | 1.956 | 1.970 | 1.956 | 1.956 | 314,129 | +0.00(+0.00%) |
Mar 19, 2010 | 2.002 | 2.033 | 1.956 | 1.956 | 246,404 | -0.05(-2.71%) |
Mar 18, 2010 | 2.002 | 2.020 | 2.002 | 2.011 | 138,424 | -0.00(-0.21%) |
Mar 17, 2010 | 2.038 | 2.038 | 2.006 | 2.015 | 85,322 | -0.01(-0.46%) |
Mar 16, 2010 | 2.033 | 2.052 | 2.002 | 2.024 | 184,869 | +0.00(+0.00%) |
Mar 15, 2010 | 2.024 | 2.029 | 2.024 | 2.024 | 146,155 | +0.01(+0.45%) |
Mar 12, 2010 | 2.029 | 2.047 | 2.006 | 2.015 | 184,854 | +0.01(+0.68%) |
Mar 11, 2010 | 2.011 | 2.021 | 1.979 | 2.002 | 165,753 | -0.03(-1.57%) |
Mar 10, 2010 | 2.047 | 2.047 | 2.006 | 2.033 | 108,485 | +0.00(+0.00%) |
Mar 09, 2010 | 1.988 | 2.047 | 1.980 | 2.033 | 601,463 | +0.05(+2.29%) |
Mar 08, 2010 | 1.979 | 2.011 | 1.938 | 1.988 | 459,858 | +0.00(+0.00%) |
Mar 05, 2010 | 1.997 | 2.002 | 1.974 | 1.988 | 137,423 | +0.02(+0.92%) |
Mar 04, 2010 | 1.970 | 1.974 | 1.965 | 1.970 | 89,973 | +0.01(+0.46%) |
Mar 03, 2010 | 1.970 | 1.979 | 1.956 | 1.961 | 102,679 | -0.00(-0.23%) |
Mar 02, 2010 | 1.992 | 1.992 | 1.956 | 1.965 | 110,866 | +0.00(+0.00%) |
Mar 01, 2010 | 1.956 | 1.979 | 1.952 | 1.965 | 142,407 | +0.02(+0.93%) |
Feb 26, 2010 | 1.933 | 1.979 | 1.933 | 1.947 | 104,341 | +0.00(+0.00%) |
Feb 25, 2010 | 1.911 | 1.947 | 1.906 | 1.947 | 99,727 | +0.03(+1.42%) |
Feb 24, 2010 | 1.947 | 1.979 | 1.847 | 1.920 | 320,647 | -0.04(-1.86%) |
Feb 23, 2010 | 1.983 | 2.020 | 1.933 | 1.956 | 189,404 | -0.05(-2.27%) |
Feb 22, 2010 | 2.011 | 2.033 | 1.997 | 2.002 | 142,277 | -0.01(-0.45%) |
Feb 19, 2010 | 2.024 | 2.024 | 1.997 | 2.011 | 85,025 | -0.01(-0.45%) |
Feb 18, 2010 | 1.992 | 2.029 | 1.979 | 2.020 | 345,665 | +0.03(+1.60%) |
Feb 17, 2010 | 1.952 | 1.988 | 1.942 | 1.988 | 174,124 | +0.04(+1.86%) |
Feb 16, 2010 | 1.956 | 1.956 | 1.933 | 1.952 | 196,905 | +0.02(+0.94%) |
Feb 12, 2010 | 1.933 | 1.933 | 1.933 | 1.933 | 115,630 | +0.00(+0.00%) |
Feb 11, 2010 | 1.947 | 1.956 | 1.933 | 1.933 | 135,300 | -0.02(-0.93%) |
Feb 10, 2010 | 1.938 | 1.956 | 1.897 | 1.952 | 203,651 | +0.03(+1.42%) |
Feb 09, 2010 | 1.947 | 1.974 | 1.901 | 1.924 | 279,862 | -0.02(-0.94%) |
Feb 08, 2010 | 1.861 | 1.979 | 1.861 | 1.942 | 382,836 | +0.06(+3.14%) |
Feb 05, 2010 | 1.806 | 1.888 | 1.797 | 1.883 | 2,296,743 | +0.07(+4.02%) |
Feb 04, 2010 | 1.856 | 1.901 | 1.806 | 1.810 | 568,904 | -0.09(-4.56%) |
Feb 03, 2010 | 1.915 | 1.942 | 1.851 | 1.897 | 325,742 | +0.00(+0.00%) |
Feb 02, 2010 | 1.892 | 1.924 | 1.892 | 1.897 | 236,204 | +0.02(+1.27%) |
Feb 01, 2010 | 1.927 | 1.927 | 1.864 | 1.873 | 538,044 | -0.03(-1.41%) |
Jan 29, 2010 | 1.922 | 1.936 | 1.900 | 1.900 | 368,954 | -0.02(-1.16%) |
Jan 28, 2010 | 1.922 | 1.931 | 1.891 | 1.922 | 258,447 | +0.02(+1.18%) |
Jan 27, 2010 | 1.931 | 1.931 | 1.891 | 1.900 | 311,933 | -0.02(-0.93%) |
Jan 26, 2010 | 1.922 | 1.936 | 1.913 | 1.918 | 434,903 | -0.00(-0.23%) |
Jan 25, 2010 | 1.936 | 1.940 | 1.909 | 1.922 | 359,456 | -0.01(-0.46%) |
Jan 22, 2010 | 1.976 | 1.976 | 1.922 | 1.931 | 458,085 | -0.01(-0.69%) |
Jan 21, 2010 | 1.909 | 1.985 | 1.882 | 1.945 | 346,906 | +0.04(+1.87%) |
Jan 20, 2010 | 1.918 | 1.931 | 1.895 | 1.909 | 208,879 | -0.02(-1.16%) |
Jan 19, 2010 | 1.913 | 1.936 | 1.864 | 1.931 | 397,082 | +0.08(+4.35%) |
Jan 15, 2010 | 1.851 | 1.851 | 1.851 | 1.851 | 200,435 | -0.00(-0.24%) |
Jan 14, 2010 | 1.878 | 1.878 | 1.851 | 1.855 | 136,468 | -0.02(-0.95%) |
Jan 13, 2010 | 1.900 | 1.927 | 1.860 | 1.873 | 169,094 | -0.01(-0.48%) |
Jan 12, 2010 | 1.842 | 1.882 | 1.842 | 1.882 | 556,931 | +0.03(+1.45%) |
Jan 11, 2010 | 1.878 | 1.878 | 1.846 | 1.855 | 449,488 | +0.00(+0.24%) |
Jan 08, 2010 | 1.864 | 1.869 | 1.837 | 1.851 | 674,014 | -0.00(-0.24%) |
Jan 07, 2010 | 1.819 | 1.869 | 1.815 | 1.855 | 324,621 | +0.04(+2.22%) |
Jan 06, 2010 | 1.851 | 1.869 | 1.815 | 1.815 | 365,299 | -0.02(-0.98%) |
Jan 05, 2010 | 1.833 | 1.869 | 1.824 | 1.833 | 468,709 | -0.02(-1.21%) |