Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 2.546 | 2.549 | 2.529 | 2.533 | 1,039,920 | -0.01(-0.51%) |
Mar 30, 2010 | 2.549 | 2.562 | 2.533 | 2.546 | 746,383 | +0.00(+0.13%) |
Mar 29, 2010 | 2.568 | 2.572 | 2.539 | 2.543 | 608,492 | -0.02(-0.63%) |
Mar 26, 2010 | 2.559 | 2.565 | 2.546 | 2.559 | 477,311 | +0.00(+0.13%) |
Mar 25, 2010 | 2.552 | 2.572 | 2.546 | 2.556 | 668,895 | +0.00(+0.00%) |
Mar 24, 2010 | 2.543 | 2.556 | 2.523 | 2.556 | 512,110 | +0.01(+0.51%) |
Mar 23, 2010 | 2.517 | 2.556 | 2.510 | 2.543 | 707,717 | +0.04(+1.54%) |
Mar 22, 2010 | 2.498 | 2.523 | 2.494 | 2.504 | 580,153 | +0.01(+0.26%) |
Mar 19, 2010 | 2.527 | 2.530 | 2.498 | 2.498 | 407,615 | -0.03(-1.15%) |
Mar 18, 2010 | 2.536 | 2.549 | 2.514 | 2.527 | 511,370 | -0.01(-0.38%) |
Mar 17, 2010 | 2.530 | 2.559 | 2.520 | 2.536 | 395,414 | +0.01(+0.25%) |
Mar 16, 2010 | 2.530 | 2.536 | 2.510 | 2.530 | 459,250 | +0.00(+0.13%) |
Mar 15, 2010 | 2.517 | 2.527 | 2.515 | 2.527 | 765,880 | +0.02(+0.64%) |
Mar 12, 2010 | 2.507 | 2.510 | 2.491 | 2.510 | 423,563 | +0.01(+0.39%) |
Mar 11, 2010 | 2.498 | 2.533 | 2.478 | 2.501 | 1,116,954 | +0.00(+0.00%) |
Mar 10, 2010 | 2.495 | 2.510 | 2.488 | 2.501 | 678,177 | +0.00(+0.00%) |
Mar 09, 2010 | 2.491 | 2.504 | 2.479 | 2.501 | 750,134 | +0.01(+0.25%) |
Mar 08, 2010 | 2.491 | 2.501 | 2.491 | 2.495 | 575,673 | -0.01(-0.25%) |
Mar 05, 2010 | 2.463 | 2.501 | 2.460 | 2.501 | 810,995 | +0.05(+2.06%) |
Mar 04, 2010 | 2.460 | 2.469 | 2.444 | 2.450 | 715,867 | -0.00(-0.13%) |
Mar 03, 2010 | 2.450 | 2.469 | 2.441 | 2.454 | 566,627 | +0.01(+0.26%) |
Mar 02, 2010 | 2.400 | 2.454 | 2.400 | 2.447 | 702,398 | +0.04(+1.84%) |
Mar 01, 2010 | 2.406 | 2.406 | 2.387 | 2.403 | 457,995 | +0.02(+0.66%) |
Feb 26, 2010 | 2.387 | 2.400 | 2.378 | 2.387 | 495,873 | +0.00(+0.00%) |
Feb 25, 2010 | 2.384 | 2.394 | 2.369 | 2.387 | 583,956 | -0.01(-0.39%) |
Feb 24, 2010 | 2.387 | 2.397 | 2.365 | 2.397 | 424,811 | +0.02(+0.66%) |
Feb 23, 2010 | 2.350 | 2.381 | 2.350 | 2.381 | 708,818 | +0.02(+0.80%) |
Feb 22, 2010 | 2.350 | 2.362 | 2.343 | 2.362 | 624,126 | +0.00(+0.13%) |
Feb 19, 2010 | 2.321 | 2.362 | 2.321 | 2.359 | 640,953 | -0.00(-0.13%) |
Feb 18, 2010 | 2.334 | 2.362 | 2.334 | 2.362 | 548,431 | +0.01(+0.54%) |
Feb 17, 2010 | 2.350 | 2.353 | 2.334 | 2.350 | 574,107 | +0.01(+0.27%) |
Feb 16, 2010 | 2.321 | 2.346 | 2.309 | 2.343 | 709,923 | +0.02(+0.95%) |
Feb 12, 2010 | 2.302 | 2.321 | 2.321 | 2.321 | 336,546 | +0.00(+0.14%) |
Feb 11, 2010 | 2.318 | 2.334 | 2.306 | 2.318 | 607,895 | +0.00(+0.14%) |
Feb 10, 2010 | 2.283 | 2.315 | 2.280 | 2.315 | 456,183 | +0.02(+0.82%) |
Feb 09, 2010 | 2.287 | 2.296 | 2.274 | 2.296 | 586,610 | +0.02(+0.97%) |
Feb 08, 2010 | 2.268 | 2.287 | 2.249 | 2.274 | 489,472 | +0.01(+0.42%) |
Feb 05, 2010 | 2.309 | 2.309 | 2.211 | 2.265 | 1,475,663 | -0.05(-2.36%) |
Feb 04, 2010 | 2.356 | 2.362 | 2.315 | 2.319 | 484,075 | -0.03(-1.29%) |
Feb 03, 2010 | 2.350 | 2.375 | 2.350 | 2.350 | 330,597 | -0.02(-0.67%) |
Feb 02, 2010 | 2.334 | 2.365 | 2.328 | 2.365 | 473,632 | +0.03(+1.35%) |
Feb 01, 2010 | 2.337 | 2.346 | 2.312 | 2.334 | 662,899 | +0.01(+0.41%) |
Jan 29, 2010 | 2.350 | 2.357 | 2.324 | 2.324 | 504,836 | -0.02(-0.67%) |
Jan 28, 2010 | 2.356 | 2.368 | 2.328 | 2.340 | 427,865 | -0.01(-0.54%) |
Jan 27, 2010 | 2.331 | 2.353 | 2.321 | 2.353 | 489,745 | +0.02(+0.67%) |
Jan 26, 2010 | 2.321 | 2.356 | 2.321 | 2.337 | 968,277 | -0.00(-0.13%) |
Jan 25, 2010 | 2.384 | 2.384 | 2.340 | 2.340 | 1,122,600 | -0.03(-1.33%) |
Jan 22, 2010 | 2.403 | 2.406 | 2.369 | 2.372 | 565,995 | -0.05(-2.08%) |
Jan 21, 2010 | 2.416 | 2.425 | 2.397 | 2.422 | 855,013 | -0.01(-0.26%) |
Jan 20, 2010 | 2.416 | 2.438 | 2.413 | 2.428 | 616,852 | -0.01(-0.39%) |
Jan 19, 2010 | 2.378 | 2.441 | 2.378 | 2.438 | 646,163 | +0.02(+0.65%) |
Jan 15, 2010 | 2.416 | 2.422 | 2.422 | 2.422 | 805,807 | -0.01(-0.39%) |
Jan 14, 2010 | 2.419 | 2.432 | 2.409 | 2.432 | 570,472 | +0.00(+0.00%) |
Jan 13, 2010 | 2.416 | 2.432 | 2.403 | 2.432 | 754,169 | +0.02(+0.78%) |
Jan 12, 2010 | 2.400 | 2.432 | 2.400 | 2.413 | 737,377 | -0.01(-0.52%) |
Jan 11, 2010 | 2.428 | 2.441 | 2.413 | 2.425 | 700,138 | +0.00(+0.13%) |
Jan 08, 2010 | 2.409 | 2.428 | 2.375 | 2.422 | 584,080 | +0.03(+1.18%) |
Jan 07, 2010 | 2.378 | 2.409 | 2.375 | 2.394 | 729,027 | +0.01(+0.40%) |
Jan 06, 2010 | 2.387 | 2.406 | 2.372 | 2.384 | 650,796 | -0.01(-0.39%) |
Jan 05, 2010 | 2.362 | 2.400 | 2.362 | 2.394 | 578,736 | +0.03(+1.20%) |