Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.751 | 3.910 | 3.751 | 3.904 | 10,595 | +0.15(+4.08%) |
Mar 30, 2010 | 3.725 | 3.883 | 3.725 | 3.751 | 8,460 | -0.01(-0.21%) |
Mar 29, 2010 | 3.550 | 3.804 | 3.550 | 3.759 | 17,108 | +0.20(+5.57%) |
Mar 26, 2010 | 3.561 | 3.561 | 3.561 | 3.561 | 567 | +0.07(+2.12%) |
Mar 25, 2010 | 3.339 | 3.487 | 3.339 | 3.487 | 4,090 | +0.14(+4.27%) |
Mar 24, 2010 | 3.186 | 3.350 | 3.181 | 3.344 | 5,680 | +0.06(+1.93%) |
Mar 23, 2010 | 3.281 | 3.281 | 3.281 | 3.281 | 189 | +0.06(+1.80%) |
Mar 22, 2010 | 3.207 | 3.223 | 3.207 | 3.223 | 3,100 | +0.05(+1.67%) |
Mar 17, 2010 | 3.170 | 3.170 | 3.170 | 3.170 | 0 | +0.00(+0.00%) |
Mar 16, 2010 | 3.170 | 3.218 | 3.117 | 3.170 | 15,594 | +0.04(+1.15%) |
Mar 15, 2010 | 3.141 | 3.144 | 3.134 | 3.134 | 1,396 | -0.01(-0.30%) |
Mar 12, 2010 | 3.043 | 3.144 | 3.043 | 3.144 | 3,982 | +0.08(+2.58%) |
Mar 11, 2010 | 3.170 | 3.170 | 3.064 | 3.064 | 1,228 | +0.04(+1.40%) |
Mar 10, 2010 | 3.017 | 3.022 | 3.011 | 3.022 | 811 | -0.01(-0.17%) |
Mar 09, 2010 | 2.999 | 3.027 | 2.999 | 3.027 | 558 | -0.12(-3.70%) |
Mar 05, 2010 | 3.144 | 3.144 | 3.144 | 3.144 | 0 | -0.02(-0.67%) |
Mar 02, 2010 | 3.165 | 3.165 | 3.165 | 3.165 | 2,460 | +0.07(+2.27%) |
Mar 01, 2010 | 3.117 | 3.117 | 2.998 | 3.094 | 6,991 | +0.11(+3.66%) |
Feb 25, 2010 | 2.985 | 2.985 | 2.985 | 2.985 | 7,192 | -0.08(-2.59%) |
Feb 24, 2010 | 2.854 | 3.117 | 2.854 | 3.064 | 1,324 | -0.03(-1.13%) |
Feb 23, 2010 | 3.099 | 3.099 | 3.099 | 3.099 | 189 | +0.00(+0.10%) |
Feb 22, 2010 | 3.117 | 3.117 | 2.990 | 3.096 | 3,543 | -0.02(-0.68%) |
Feb 19, 2010 | 3.112 | 3.117 | 2.961 | 3.117 | 19,887 | +0.16(+5.36%) |
Feb 18, 2010 | 2.932 | 2.959 | 2.916 | 2.959 | 2,560 | +0.03(+0.90%) |
Feb 16, 2010 | 3.038 | 2.932 | 2.932 | 2.932 | 2,271 | +0.03(+0.91%) |
Feb 12, 2010 | 2.906 | 2.906 | 2.906 | 2.906 | 64,542 | -0.07(-2.48%) |
Feb 11, 2010 | 2.980 | 2.980 | 2.980 | 2.980 | 189 | +0.06(+1.99%) |
Feb 10, 2010 | 2.980 | 2.985 | 2.874 | 2.922 | 22,330 | -0.02(-0.72%) |
Feb 09, 2010 | 2.906 | 2.980 | 2.906 | 2.943 | 6,916 | +0.01(+0.36%) |
Feb 08, 2010 | 2.932 | 2.943 | 2.927 | 2.932 | 40,114 | +0.04(+1.28%) |
Feb 05, 2010 | 2.895 | 2.895 | 2.895 | 2.895 | 189 | -0.01(-0.36%) |
Feb 04, 2010 | 2.906 | 2.906 | 2.906 | 2.906 | 567 | -0.07(-2.31%) |
Feb 03, 2010 | 2.985 | 2.985 | 2.932 | 2.975 | 2,271 | +0.00(+0.00%) |
Feb 02, 2010 | 2.858 | 2.985 | 2.858 | 2.975 | 19,533 | -0.01(-0.35%) |
Feb 01, 2010 | 2.906 | 2.985 | 2.816 | 2.985 | 31,839 | -0.02(-0.53%) |
Jan 29, 2010 | 3.001 | 3.001 | 2.959 | 3.001 | 2,271 | +0.02(+0.53%) |
Jan 28, 2010 | 2.890 | 2.996 | 2.890 | 2.985 | 3,805 | -0.01(-0.35%) |
Jan 27, 2010 | 2.890 | 2.996 | 2.890 | 2.996 | 4,947 | +0.04(+1.24%) |
Jan 26, 2010 | 2.880 | 2.969 | 2.880 | 2.959 | 36,632 | +0.07(+2.36%) |
Jan 25, 2010 | 2.885 | 2.890 | 2.806 | 2.890 | 2,188 | +0.04(+1.48%) |
Jan 22, 2010 | 2.880 | 2.880 | 2.848 | 2.848 | 380 | +0.01(+0.37%) |
Jan 20, 2010 | 2.838 | 2.838 | 2.838 | 2.838 | 0 | -0.02(-0.55%) |
Jan 19, 2010 | 2.875 | 2.890 | 2.749 | 2.854 | 1,986 | -0.04(-1.27%) |
Jan 15, 2010 | 2.796 | 2.890 | 2.890 | 2.890 | 2,283 | -0.03(-0.90%) |
Jan 14, 2010 | 3.017 | 3.017 | 2.917 | 2.917 | 4,110 | -0.06(-2.12%) |
Jan 13, 2010 | 3.014 | 3.014 | 2.980 | 2.980 | 380 | +0.22(+8.00%) |
Jan 12, 2010 | 2.770 | 2.770 | 2.628 | 2.759 | 11,432 | -0.12(-4.20%) |
Jan 08, 2010 | 2.733 | 2.880 | 2.880 | 2.880 | 761 | +0.13(+4.58%) |
Jan 07, 2010 | 2.759 | 2.797 | 2.733 | 2.754 | 6,640 | -0.02(-0.76%) |
Jan 06, 2010 | 2.738 | 2.775 | 2.678 | 2.775 | 4,420 | -0.07(-2.40%) |