Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2010 | 3.375 | 3.375 | 3.375 | 3.375 | 0 | -0.04(-1.11%) |
Mar 29, 2010 | 3.413 | 3.413 | 3.406 | 3.413 | 2,766 | +0.16(+5.07%) |
Mar 26, 2010 | 3.248 | 3.248 | 3.248 | 3.248 | 582 | -0.00(-0.11%) |
Mar 25, 2010 | 3.248 | 3.411 | 3.248 | 3.252 | 1,176 | -0.12(-3.47%) |
Mar 24, 2010 | 3.369 | 3.369 | 3.369 | 3.369 | 611 | -0.00(-0.10%) |
Mar 23, 2010 | 3.331 | 3.399 | 3.331 | 3.372 | 3,465 | -0.01(-0.20%) |
Mar 22, 2010 | 3.399 | 3.399 | 3.310 | 3.379 | 6,162 | -0.02(-0.61%) |
Mar 19, 2010 | 3.255 | 3.399 | 3.245 | 3.399 | 11,395 | +0.02(+0.51%) |
Mar 18, 2010 | 3.399 | 3.399 | 3.341 | 3.382 | 8,329 | +0.17(+5.35%) |
Mar 17, 2010 | 3.101 | 3.413 | 3.090 | 3.211 | 5,673 | -0.14(-4.20%) |
Mar 15, 2010 | 3.351 | 3.351 | 3.351 | 3.351 | 0 | +0.02(+0.57%) |
Mar 12, 2010 | 3.327 | 3.332 | 3.327 | 3.332 | 626 | +0.01(+0.15%) |
Mar 11, 2010 | 3.245 | 3.367 | 3.245 | 3.327 | 9,013 | +0.15(+4.67%) |
Mar 10, 2010 | 3.286 | 3.286 | 3.176 | 3.179 | 7,848 | -0.12(-3.65%) |
Mar 09, 2010 | 3.451 | 3.451 | 3.299 | 3.299 | 8,719 | -0.13(-3.82%) |
Mar 08, 2010 | 3.485 | 3.485 | 3.362 | 3.430 | 3,480 | +0.13(+4.06%) |
Mar 04, 2010 | 3.296 | 3.296 | 3.296 | 3.296 | 0 | +0.19(+5.96%) |
Mar 03, 2010 | 2.998 | 3.111 | 2.998 | 3.111 | 4,927 | +0.16(+5.35%) |
Mar 02, 2010 | 3.046 | 3.073 | 2.953 | 2.953 | 49,071 | -0.09(-3.04%) |
Mar 01, 2010 | 3.156 | 3.156 | 3.039 | 3.046 | 15,525 | -0.06(-1.99%) |
Feb 26, 2010 | 3.173 | 3.176 | 3.108 | 3.108 | 17,016 | -0.02(-0.66%) |
Feb 25, 2010 | 3.090 | 3.211 | 3.039 | 3.128 | 53,390 | -0.05(-1.51%) |
Feb 24, 2010 | 3.176 | 3.190 | 3.176 | 3.176 | 11,095 | -0.01(-0.43%) |
Feb 23, 2010 | 3.193 | 3.211 | 3.190 | 3.190 | 15,551 | -0.00(-0.11%) |
Feb 22, 2010 | 3.279 | 3.279 | 3.169 | 3.193 | 5,358 | -0.02(-0.64%) |
Feb 19, 2010 | 3.262 | 3.327 | 3.176 | 3.214 | 55,749 | -0.05(-1.47%) |
Feb 18, 2010 | 3.279 | 3.279 | 3.176 | 3.262 | 35,713 | +0.05(+1.50%) |
Feb 17, 2010 | 3.125 | 3.214 | 3.125 | 3.214 | 1,456 | +0.03(+0.97%) |
Feb 16, 2010 | 3.090 | 3.252 | 3.090 | 3.183 | 12,056 | +0.08(+2.43%) |
Feb 12, 2010 | 3.077 | 3.108 | 3.108 | 3.108 | 81,543 | +0.01(+0.19%) |
Feb 11, 2010 | 3.122 | 3.374 | 3.067 | 3.102 | 11,058 | +0.03(+1.00%) |
Feb 10, 2010 | 3.272 | 3.272 | 3.071 | 3.071 | 10,855 | -0.20(-6.15%) |
Feb 09, 2010 | 3.412 | 3.412 | 3.108 | 3.272 | 7,062 | -0.07(-2.04%) |
Feb 05, 2010 | 3.371 | 3.340 | 3.340 | 3.340 | 25,232 | -0.03(-0.91%) |
Feb 04, 2010 | 3.344 | 3.371 | 3.344 | 3.371 | 1,408 | +0.00(+0.00%) |
Feb 03, 2010 | 3.378 | 3.408 | 3.367 | 3.371 | 4,638 | -0.02(-0.50%) |
Feb 01, 2010 | 3.439 | 3.388 | 3.388 | 3.388 | 11,149 | -0.02(-0.60%) |
Jan 29, 2010 | 3.480 | 3.480 | 3.381 | 3.408 | 1,000 | +0.01(+0.38%) |
Jan 25, 2010 | 3.395 | 3.395 | 3.395 | 3.395 | 0 | -0.07(-2.05%) |
Jan 22, 2010 | 3.528 | 3.528 | 3.344 | 3.466 | 5,501 | -0.07(-1.93%) |
Jan 21, 2010 | 3.352 | 3.545 | 3.344 | 3.534 | 7,921 | +0.02(+0.68%) |
Jan 20, 2010 | 3.459 | 3.545 | 3.340 | 3.511 | 9,309 | +0.14(+4.04%) |
Jan 19, 2010 | 3.505 | 3.505 | 3.265 | 3.374 | 2,934 | -0.14(-3.88%) |
Jan 15, 2010 | 3.384 | 3.511 | 3.511 | 3.511 | 21,124 | +0.11(+3.31%) |
Jan 14, 2010 | 3.371 | 3.398 | 3.262 | 3.398 | 1,173 | +0.09(+2.78%) |
Jan 12, 2010 | 3.306 | 3.306 | 3.306 | 3.306 | 0 | +0.06(+2.00%) |
Jan 11, 2010 | 3.085 | 3.286 | 3.085 | 3.241 | 12,936 | -0.13(-3.94%) |
Jan 08, 2010 | 3.296 | 3.408 | 3.129 | 3.374 | 28,239 | +0.04(+1.12%) |
Jan 07, 2010 | 3.398 | 3.398 | 3.337 | 3.337 | 23,841 | -0.03(-0.91%) |
Jan 06, 2010 | 3.405 | 3.405 | 3.320 | 3.367 | 6,578 | -0.01(-0.20%) |
Jan 05, 2010 | 3.408 | 3.408 | 3.364 | 3.374 | 3,916 | -0.03(-0.80%) |