Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 2.378 | 2.413 | 2.361 | 2.372 | 768,613 | -0.01(-0.34%) |
Mar 30, 2010 | 2.426 | 2.434 | 2.372 | 2.380 | 855,608 | -0.04(-1.79%) |
Mar 29, 2010 | 2.386 | 2.443 | 2.378 | 2.424 | 1,538,732 | +0.07(+2.76%) |
Mar 26, 2010 | 2.345 | 2.369 | 2.312 | 2.359 | 1,280,714 | +0.03(+1.40%) |
Mar 25, 2010 | 2.375 | 2.402 | 2.321 | 2.326 | 1,208,998 | -0.04(-1.61%) |
Mar 24, 2010 | 2.372 | 2.376 | 2.345 | 2.364 | 2,583,819 | -0.01(-0.57%) |
Mar 23, 2010 | 2.383 | 2.391 | 2.350 | 2.378 | 1,265,952 | +0.01(+0.34%) |
Mar 22, 2010 | 2.397 | 2.410 | 2.345 | 2.369 | 1,346,425 | -0.04(-1.80%) |
Mar 19, 2010 | 2.440 | 2.483 | 2.359 | 2.413 | 1,387,867 | -0.04(-1.66%) |
Mar 18, 2010 | 2.500 | 2.521 | 2.424 | 2.453 | 1,299,851 | -0.01(-0.44%) |
Mar 17, 2010 | 2.440 | 2.510 | 2.429 | 2.464 | 1,407,443 | +0.04(+1.45%) |
Mar 16, 2010 | 2.432 | 2.437 | 2.348 | 2.429 | 1,497,968 | -0.01(-0.22%) |
Mar 15, 2010 | 2.418 | 2.440 | 2.410 | 2.434 | 1,814,294 | -0.08(-3.02%) |
Mar 12, 2010 | 2.510 | 2.543 | 2.470 | 2.510 | 1,401,921 | +0.03(+1.09%) |
Mar 11, 2010 | 2.546 | 2.603 | 2.475 | 2.483 | 3,185,448 | -0.07(-2.86%) |
Mar 10, 2010 | 2.462 | 2.588 | 2.440 | 2.556 | 2,959,824 | +0.12(+4.78%) |
Mar 09, 2010 | 2.434 | 2.464 | 2.421 | 2.440 | 2,301,721 | +0.01(+0.56%) |
Mar 08, 2010 | 2.415 | 2.467 | 2.410 | 2.426 | 2,410,479 | +0.03(+1.24%) |
Mar 05, 2010 | 2.361 | 2.410 | 2.361 | 2.397 | 2,012,072 | +0.06(+2.67%) |
Mar 04, 2010 | 2.348 | 2.437 | 2.331 | 2.334 | 2,521,122 | +0.01(+0.35%) |
Mar 03, 2010 | 2.312 | 2.348 | 2.299 | 2.326 | 2,315,088 | +0.03(+1.18%) |
Mar 02, 2010 | 2.348 | 2.372 | 2.288 | 2.299 | 4,285,275 | +0.08(+3.54%) |
Mar 01, 2010 | 2.150 | 2.250 | 2.136 | 2.220 | 1,816,230 | -0.01(-0.36%) |
Feb 26, 2010 | 2.223 | 2.245 | 2.185 | 2.228 | 1,623,395 | +0.02(+0.86%) |
Feb 25, 2010 | 2.155 | 2.223 | 2.117 | 2.209 | 1,226,748 | +0.02(+0.99%) |
Feb 24, 2010 | 2.190 | 2.228 | 2.174 | 2.188 | 421,634 | +0.01(+0.62%) |
Feb 23, 2010 | 2.237 | 2.247 | 2.169 | 2.174 | 609,217 | -0.07(-3.14%) |
Feb 22, 2010 | 2.250 | 2.280 | 2.223 | 2.245 | 510,293 | -0.01(-0.24%) |
Feb 19, 2010 | 2.250 | 2.264 | 2.237 | 2.250 | 623,610 | -0.00(-0.12%) |
Feb 18, 2010 | 2.247 | 2.269 | 2.231 | 2.253 | 622,950 | -0.00(-0.12%) |
Feb 17, 2010 | 2.250 | 2.280 | 2.218 | 2.256 | 899,017 | +0.01(+0.48%) |
Feb 16, 2010 | 2.253 | 2.253 | 2.190 | 2.245 | 604,868 | +0.02(+1.10%) |
Feb 12, 2010 | 2.096 | 2.220 | 2.220 | 2.220 | 1,398,391 | +0.10(+4.87%) |
Feb 11, 2010 | 2.123 | 2.142 | 2.082 | 2.117 | 921,629 | -0.02(-1.14%) |
Feb 10, 2010 | 2.128 | 2.163 | 2.109 | 2.142 | 947,789 | +0.00(+0.00%) |
Feb 09, 2010 | 2.136 | 2.153 | 2.066 | 2.142 | 1,341,843 | +0.02(+1.15%) |
Feb 08, 2010 | 2.163 | 2.171 | 2.098 | 2.117 | 871,982 | -0.04(-1.76%) |
Feb 05, 2010 | 2.161 | 2.166 | 2.085 | 2.155 | 1,730,165 | -0.01(-0.50%) |
Feb 04, 2010 | 2.212 | 2.215 | 2.139 | 2.166 | 2,044,853 | -0.04(-1.60%) |
Feb 03, 2010 | 2.253 | 2.280 | 2.182 | 2.201 | 3,501,331 | -0.07(-3.10%) |
Feb 02, 2010 | 2.237 | 2.277 | 2.201 | 2.272 | 835,113 | +0.04(+1.58%) |
Feb 01, 2010 | 2.174 | 2.247 | 2.169 | 2.237 | 925,258 | +0.06(+2.87%) |
Jan 29, 2010 | 2.223 | 2.302 | 2.167 | 2.174 | 1,988,368 | -0.03(-1.23%) |
Jan 28, 2010 | 2.256 | 2.269 | 2.169 | 2.201 | 1,531,543 | -0.06(-2.75%) |
Jan 27, 2010 | 2.269 | 2.283 | 2.212 | 2.264 | 1,196,884 | -0.01(-0.60%) |
Jan 26, 2010 | 2.304 | 2.342 | 2.277 | 2.277 | 3,247,809 | -0.04(-1.64%) |
Jan 25, 2010 | 2.321 | 2.337 | 2.280 | 2.315 | 1,903,181 | +0.01(+0.23%) |
Jan 22, 2010 | 2.307 | 2.394 | 2.250 | 2.310 | 3,457,860 | +0.00(+0.12%) |
Jan 21, 2010 | 2.266 | 2.372 | 2.261 | 2.307 | 4,989,038 | +0.05(+2.28%) |
Jan 20, 2010 | 2.272 | 2.288 | 2.169 | 2.256 | 1,548,529 | -0.02(-1.07%) |
Jan 19, 2010 | 2.190 | 2.307 | 2.190 | 2.280 | 6,643,234 | +0.10(+4.60%) |
Jan 15, 2010 | 2.115 | 2.180 | 2.180 | 2.180 | 2,303,233 | +0.06(+2.94%) |
Jan 14, 2010 | 2.009 | 2.125 | 2.009 | 2.117 | 1,230,470 | +0.11(+5.68%) |
Jan 13, 2010 | 1.982 | 2.020 | 1.965 | 2.003 | 894,952 | +0.02(+0.96%) |
Jan 12, 2010 | 2.012 | 2.022 | 1.971 | 1.984 | 1,049,815 | -0.05(-2.40%) |
Jan 11, 2010 | 2.144 | 2.155 | 2.025 | 2.033 | 1,603,794 | -0.09(-4.09%) |
Jan 08, 2010 | 2.117 | 2.155 | 2.071 | 2.120 | 1,516,541 | +0.00(+0.00%) |
Jan 07, 2010 | 2.123 | 2.139 | 2.090 | 2.120 | 1,145,113 | +0.00(+0.13%) |
Jan 06, 2010 | 2.079 | 2.158 | 2.068 | 2.117 | 3,866,964 | +0.07(+3.17%) |
Jan 05, 2010 | 2.039 | 2.128 | 2.006 | 2.052 | 2,838,119 | +0.04(+1.88%) |