Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 2.830 | 2.890 | 2.800 | 2.890 | 2,440 | +0.03(+1.08%) |
Mar 30, 2010 | 2.859 | 2.859 | 2.859 | 2.859 | 700 | -0.04(-1.21%) |
Mar 29, 2010 | 2.890 | 2.930 | 2.869 | 2.894 | 4,170 | +0.00(+0.14%) |
Mar 26, 2010 | 2.850 | 2.900 | 2.780 | 2.890 | 27,178 | +0.09(+3.21%) |
Mar 25, 2010 | 2.710 | 2.800 | 2.710 | 2.800 | 8,236 | +0.09(+3.42%) |
Mar 24, 2010 | 2.620 | 2.708 | 2.610 | 2.708 | 19,232 | +0.06(+2.17%) |
Mar 23, 2010 | 2.580 | 2.660 | 2.500 | 2.650 | 20,350 | -0.01(-0.37%) |
Mar 22, 2010 | 2.640 | 2.660 | 2.560 | 2.660 | 8,200 | -0.00(-0.01%) |
Mar 19, 2010 | 2.730 | 2.730 | 2.660 | 2.660 | 5,300 | -0.14(-4.99%) |
Mar 18, 2010 | 2.660 | 2.800 | 2.660 | 2.800 | 6,377 | +0.10(+3.70%) |
Mar 16, 2010 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | -0.07(-2.53%) |
Mar 15, 2010 | 2.810 | 2.810 | 2.770 | 2.770 | 7,940 | -0.27(-8.90%) |
Mar 12, 2010 | 2.930 | 3.069 | 2.930 | 3.041 | 9,370 | +0.11(+3.77%) |
Mar 11, 2010 | 2.730 | 3.000 | 2.730 | 2.930 | 9,364 | +0.20(+7.33%) |
Mar 10, 2010 | 2.960 | 3.050 | 2.680 | 2.730 | 27,150 | -0.17(-5.86%) |
Mar 09, 2010 | 2.800 | 2.950 | 2.761 | 2.900 | 8,480 | +0.04(+1.40%) |
Mar 08, 2010 | 2.670 | 2.898 | 2.670 | 2.860 | 7,484 | +0.14(+5.15%) |
Mar 05, 2010 | 2.670 | 2.720 | 2.670 | 2.720 | 3,400 | +0.05(+1.87%) |
Mar 04, 2010 | 2.730 | 2.730 | 2.670 | 2.670 | 2,302 | -0.06(-2.12%) |
Mar 03, 2010 | 2.620 | 2.800 | 2.620 | 2.728 | 10,000 | +0.11(+4.13%) |
Mar 02, 2010 | 2.590 | 2.630 | 2.560 | 2.620 | 2,300 | +0.01(+0.38%) |
Mar 01, 2010 | 2.860 | 2.860 | 2.610 | 2.610 | 7,443 | -0.24(-8.42%) |
Feb 26, 2010 | 2.800 | 2.850 | 2.800 | 2.850 | 1,400 | +0.11(+4.01%) |
Feb 25, 2010 | 2.790 | 2.790 | 2.720 | 2.740 | 6,400 | -0.01(-0.36%) |
Feb 24, 2010 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | +0.05(+1.85%) |
Feb 23, 2010 | 2.720 | 2.750 | 2.650 | 2.700 | 6,550 | -0.02(-0.74%) |
Feb 22, 2010 | 2.610 | 2.796 | 2.610 | 2.720 | 10,100 | +0.11(+4.21%) |
Feb 19, 2010 | 2.600 | 2.610 | 2.510 | 2.610 | 2,400 | -0.09(-3.33%) |
Feb 18, 2010 | 2.585 | 2.700 | 2.585 | 2.700 | 1,200 | +0.14(+5.60%) |
Feb 17, 2010 | 2.600 | 2.790 | 2.550 | 2.557 | 8,790 | -0.04(-1.67%) |
Feb 16, 2010 | 2.520 | 2.690 | 2.520 | 2.600 | 7,546 | +0.07(+2.77%) |
Feb 12, 2010 | 2.700 | 2.530 | 2.530 | 2.530 | 3,700 | -0.15(-5.60%) |
Feb 11, 2010 | 2.640 | 2.780 | 2.640 | 2.680 | 1,800 | +0.05(+1.91%) |
Feb 10, 2010 | 2.720 | 2.720 | 2.534 | 2.630 | 7,725 | -0.11(-4.02%) |
Feb 09, 2010 | 2.680 | 2.790 | 2.667 | 2.740 | 4,400 | +0.02(+0.74%) |
Feb 08, 2010 | 2.680 | 2.790 | 2.670 | 2.720 | 9,176 | +0.03(+1.12%) |
Feb 05, 2010 | 2.790 | 2.790 | 2.690 | 2.690 | 700 | -0.09(-3.24%) |
Feb 04, 2010 | 2.760 | 2.780 | 2.760 | 2.780 | 4,200 | +0.03(+1.09%) |
Feb 03, 2010 | 2.590 | 2.750 | 2.490 | 2.750 | 40,725 | +0.15(+5.77%) |
Feb 02, 2010 | 2.600 | 2.600 | 2.500 | 2.600 | 8,978 | +0.03(+1.16%) |
Feb 01, 2010 | 2.635 | 2.670 | 2.570 | 2.570 | 5,258 | -0.03(-1.14%) |
Jan 29, 2010 | 2.610 | 2.610 | 2.560 | 2.600 | 3,800 | -0.01(-0.38%) |
Jan 28, 2010 | 2.670 | 2.730 | 2.600 | 2.610 | 6,410 | -0.11(-4.04%) |
Jan 27, 2010 | 2.710 | 2.820 | 2.600 | 2.720 | 16,408 | -0.04(-1.45%) |
Jan 26, 2010 | 2.690 | 2.820 | 2.690 | 2.760 | 6,800 | +0.08(+2.98%) |
Jan 25, 2010 | 2.700 | 2.700 | 2.660 | 2.680 | 6,000 | -0.11(-3.94%) |
Jan 22, 2010 | 2.820 | 2.820 | 2.680 | 2.790 | 3,290 | -0.14(-4.78%) |
Jan 21, 2010 | 2.930 | 2.930 | 2.930 | 2.930 | 292 | +0.03(+1.03%) |
Jan 20, 2010 | 2.974 | 2.974 | 2.900 | 2.900 | 4,100 | -0.11(-3.65%) |
Jan 19, 2010 | 3.000 | 3.010 | 2.960 | 3.010 | 7,200 | +0.04(+1.42%) |
Jan 15, 2010 | 2.950 | 2.968 | 2.968 | 2.968 | 9,000 | -0.00(-0.07%) |
Jan 14, 2010 | 2.740 | 2.970 | 2.740 | 2.970 | 19,414 | +0.19(+6.83%) |
Jan 13, 2010 | 2.720 | 2.785 | 2.720 | 2.780 | 10,300 | +0.06(+2.21%) |
Jan 12, 2010 | 2.680 | 2.720 | 2.651 | 2.720 | 2,100 | +0.00(+0.01%) |
Jan 11, 2010 | 2.680 | 2.720 | 2.675 | 2.720 | 6,000 | +0.04(+1.47%) |
Jan 08, 2010 | 2.720 | 2.720 | 2.650 | 2.680 | 2,600 | -0.06(-2.19%) |
Jan 07, 2010 | 2.750 | 2.750 | 2.740 | 2.740 | 1,967 | -0.02(-0.87%) |
Jan 06, 2010 | 2.740 | 2.764 | 2.740 | 2.764 | 3,650 | +0.15(+5.90%) |
Jan 05, 2010 | 2.700 | 2.750 | 2.610 | 2.610 | 4,300 | -0.22(-7.80%) |