Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 2.867 | 2.867 | 2.811 | 2.820 | 18,532 | -0.06(-1.94%) |
Mar 30, 2010 | 2.876 | 2.959 | 2.792 | 2.876 | 32,323 | -0.02(-0.64%) |
Mar 29, 2010 | 2.867 | 2.978 | 2.829 | 2.894 | 67,695 | +0.12(+4.35%) |
Mar 26, 2010 | 2.598 | 2.820 | 2.598 | 2.774 | 99,137 | +0.06(+2.40%) |
Mar 25, 2010 | 2.588 | 2.848 | 2.523 | 2.709 | 188,814 | +0.16(+6.10%) |
Mar 24, 2010 | 2.588 | 2.653 | 2.551 | 2.553 | 22,728 | -0.04(-1.36%) |
Mar 23, 2010 | 2.468 | 2.718 | 2.444 | 2.588 | 120,592 | +0.09(+3.79%) |
Mar 22, 2010 | 2.468 | 2.551 | 2.412 | 2.494 | 61,619 | -0.10(-4.00%) |
Mar 19, 2010 | 2.570 | 2.635 | 2.523 | 2.598 | 40,617 | -0.01(-0.35%) |
Mar 18, 2010 | 2.681 | 2.681 | 2.598 | 2.607 | 50,263 | -0.09(-3.44%) |
Mar 17, 2010 | 2.653 | 2.737 | 2.644 | 2.700 | 87,575 | +0.02(+0.69%) |
Mar 16, 2010 | 2.579 | 2.727 | 2.560 | 2.681 | 123,596 | +0.06(+2.48%) |
Mar 15, 2010 | 2.542 | 2.635 | 2.533 | 2.616 | 65,432 | -0.02(-0.70%) |
Mar 12, 2010 | 2.607 | 2.718 | 2.551 | 2.635 | 67,144 | +0.00(+0.07%) |
Mar 11, 2010 | 2.495 | 2.652 | 2.477 | 2.633 | 124,650 | +0.16(+6.30%) |
Mar 10, 2010 | 2.449 | 2.690 | 2.431 | 2.477 | 106,415 | +0.04(+1.52%) |
Mar 09, 2010 | 2.570 | 2.570 | 2.440 | 2.440 | 145,576 | -0.19(-7.06%) |
Mar 08, 2010 | 2.783 | 2.783 | 2.570 | 2.625 | 225,653 | -0.19(-6.85%) |
Mar 05, 2010 | 2.802 | 2.829 | 2.783 | 2.818 | 82,414 | +0.01(+0.27%) |
Mar 04, 2010 | 2.829 | 2.848 | 2.792 | 2.811 | 35,014 | -0.05(-1.62%) |
Mar 03, 2010 | 2.922 | 2.941 | 2.848 | 2.857 | 118,498 | -0.14(-4.64%) |
Mar 02, 2010 | 3.228 | 3.228 | 2.941 | 2.996 | 152,365 | +0.05(+1.63%) |
Mar 01, 2010 | 2.876 | 2.969 | 2.848 | 2.948 | 149,664 | +0.18(+6.65%) |
Feb 26, 2010 | 2.737 | 2.811 | 2.662 | 2.765 | 163,236 | +0.05(+1.77%) |
Feb 25, 2010 | 2.718 | 2.718 | 2.607 | 2.716 | 56,343 | +0.07(+2.74%) |
Feb 24, 2010 | 2.514 | 2.690 | 2.514 | 2.644 | 60,479 | +0.10(+4.01%) |
Feb 23, 2010 | 2.616 | 2.625 | 2.486 | 2.542 | 67,526 | -0.07(-2.84%) |
Feb 22, 2010 | 2.598 | 2.737 | 2.542 | 2.616 | 201,667 | +0.10(+4.06%) |
Feb 19, 2010 | 2.375 | 2.570 | 2.366 | 2.514 | 111,953 | +0.10(+4.23%) |
Feb 18, 2010 | 2.431 | 2.505 | 2.403 | 2.412 | 34,203 | +0.01(+0.39%) |
Feb 17, 2010 | 2.403 | 2.458 | 2.273 | 2.403 | 63,414 | -0.04(-1.52%) |
Feb 16, 2010 | 2.449 | 2.458 | 2.375 | 2.440 | 36,087 | +0.06(+2.45%) |
Feb 12, 2010 | 2.301 | 2.381 | 2.381 | 2.381 | 35,895 | +0.03(+1.06%) |
Feb 11, 2010 | 2.301 | 2.384 | 2.301 | 2.356 | 34,084 | -0.01(-0.39%) |
Feb 10, 2010 | 2.301 | 2.370 | 2.236 | 2.366 | 38,787 | +0.00(+0.00%) |
Feb 09, 2010 | 2.403 | 2.421 | 2.236 | 2.366 | 67,697 | +0.06(+2.41%) |
Feb 08, 2010 | 2.347 | 2.393 | 2.273 | 2.310 | 19,235 | +0.05(+2.05%) |
Feb 05, 2010 | 2.329 | 2.365 | 2.264 | 2.264 | 29,513 | -0.01(-0.41%) |
Feb 04, 2010 | 2.468 | 2.468 | 2.273 | 2.273 | 38,018 | -0.10(-4.30%) |
Feb 03, 2010 | 2.403 | 2.514 | 2.338 | 2.375 | 42,122 | -0.01(-0.39%) |
Feb 02, 2010 | 2.319 | 2.421 | 2.264 | 2.384 | 73,132 | +0.13(+5.76%) |
Feb 01, 2010 | 2.301 | 2.301 | 2.226 | 2.254 | 42,015 | +0.02(+0.83%) |
Jan 29, 2010 | 2.273 | 2.291 | 2.236 | 2.236 | 52,986 | -0.04(-1.63%) |
Jan 28, 2010 | 2.291 | 2.291 | 2.245 | 2.273 | 105,189 | +0.02(+0.82%) |
Jan 27, 2010 | 2.273 | 2.291 | 2.236 | 2.254 | 69,205 | +0.00(+0.00%) |
Jan 26, 2010 | 2.208 | 2.310 | 2.199 | 2.254 | 116,844 | +0.16(+7.52%) |
Jan 25, 2010 | 2.050 | 2.171 | 2.050 | 2.097 | 70,491 | +0.05(+2.26%) |
Jan 22, 2010 | 2.124 | 2.152 | 2.050 | 2.050 | 40,968 | -0.13(-5.96%) |
Jan 21, 2010 | 2.152 | 2.199 | 1.995 | 2.180 | 129,628 | -0.02(-0.84%) |
Jan 20, 2010 | 2.180 | 2.217 | 2.162 | 2.199 | 33,146 | +0.04(+1.72%) |
Jan 19, 2010 | 2.013 | 2.180 | 2.013 | 2.162 | 54,881 | +0.07(+3.56%) |
Jan 15, 2010 | 2.106 | 2.087 | 2.087 | 2.087 | 50,879 | -0.02(-0.89%) |
Jan 14, 2010 | 2.134 | 2.199 | 2.097 | 2.106 | 29,729 | -0.07(-3.40%) |
Jan 13, 2010 | 2.189 | 2.226 | 2.097 | 2.180 | 90,548 | -0.05(-2.08%) |
Jan 12, 2010 | 2.236 | 2.273 | 2.187 | 2.226 | 205,075 | -0.09(-4.00%) |
Jan 11, 2010 | 2.375 | 2.440 | 2.264 | 2.319 | 85,230 | +0.00(+0.00%) |
Jan 08, 2010 | 2.421 | 2.461 | 2.069 | 2.319 | 150,059 | +0.00(+0.00%) |
Jan 07, 2010 | 2.468 | 2.514 | 2.273 | 2.319 | 283,627 | -0.19(-7.75%) |
Jan 06, 2010 | 2.690 | 2.709 | 2.468 | 2.514 | 115,068 | -0.06(-2.17%) |
Jan 05, 2010 | 2.560 | 2.653 | 2.440 | 2.570 | 187,048 | +0.07(+2.98%) |