Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.000 | 3.080 | 2.950 | 3.070 | 847,065 | +0.05(+1.66%) |
Mar 30, 2010 | 3.010 | 3.020 | 2.980 | 3.020 | 281,501 | +0.03(+1.00%) |
Mar 29, 2010 | 2.940 | 3.000 | 2.910 | 2.990 | 320,816 | +0.05(+1.70%) |
Mar 26, 2010 | 2.950 | 3.000 | 2.900 | 2.940 | 404,218 | -0.03(-1.01%) |
Mar 25, 2010 | 3.000 | 3.000 | 2.960 | 2.970 | 410,975 | +0.00(+0.00%) |
Mar 24, 2010 | 3.020 | 3.030 | 2.960 | 2.970 | 303,765 | -0.06(-1.98%) |
Mar 23, 2010 | 3.020 | 3.050 | 2.980 | 3.030 | 301,150 | +0.00(+0.00%) |
Mar 22, 2010 | 2.990 | 3.080 | 2.950 | 3.030 | 589,889 | +0.03(+1.00%) |
Mar 19, 2010 | 3.010 | 3.127 | 2.855 | 3.000 | 1,016,133 | +0.01(+0.33%) |
Mar 18, 2010 | 3.060 | 3.060 | 2.990 | 2.990 | 251,106 | -0.04(-1.32%) |
Mar 17, 2010 | 2.930 | 3.100 | 2.900 | 3.030 | 1,332,612 | +0.07(+2.36%) |
Mar 16, 2010 | 3.040 | 3.070 | 2.940 | 2.960 | 493,702 | -0.07(-2.31%) |
Mar 15, 2010 | 2.950 | 3.030 | 2.900 | 3.030 | 617,007 | +0.06(+2.02%) |
Mar 12, 2010 | 3.190 | 3.230 | 2.750 | 2.970 | 5,477,585 | -0.19(-6.01%) |
Mar 11, 2010 | 3.150 | 3.190 | 3.090 | 3.160 | 223,844 | +0.00(+0.00%) |
Mar 10, 2010 | 3.260 | 3.300 | 3.150 | 3.160 | 313,848 | -0.05(-1.56%) |
Mar 09, 2010 | 3.380 | 3.390 | 3.150 | 3.210 | 527,586 | -0.18(-5.31%) |
Mar 08, 2010 | 3.320 | 3.500 | 3.320 | 3.390 | 1,436,751 | +0.09(+2.73%) |
Mar 05, 2010 | 3.090 | 3.300 | 3.080 | 3.300 | 866,006 | +0.23(+7.49%) |
Mar 04, 2010 | 2.920 | 3.090 | 2.910 | 3.070 | 1,060,614 | +0.17(+5.86%) |
Mar 03, 2010 | 3.010 | 3.010 | 2.860 | 2.900 | 425,968 | +0.06(+2.11%) |
Mar 02, 2010 | 2.830 | 3.010 | 2.796 | 2.840 | 1,217,510 | +0.01(+0.35%) |
Mar 01, 2010 | 2.770 | 2.850 | 2.660 | 2.830 | 489,454 | +0.08(+2.91%) |
Feb 26, 2010 | 2.700 | 2.760 | 2.700 | 2.750 | 361,462 | +0.04(+1.48%) |
Feb 25, 2010 | 2.670 | 2.750 | 2.620 | 2.710 | 467,003 | +0.00(+0.00%) |
Feb 24, 2010 | 2.670 | 2.745 | 2.670 | 2.710 | 177,062 | +0.04(+1.50%) |
Feb 23, 2010 | 2.670 | 2.720 | 2.620 | 2.670 | 322,970 | -0.01(-0.37%) |
Feb 22, 2010 | 2.760 | 2.770 | 2.660 | 2.680 | 239,885 | -0.08(-2.90%) |
Feb 19, 2010 | 2.700 | 2.790 | 2.650 | 2.760 | 307,748 | +0.08(+2.99%) |
Feb 18, 2010 | 2.690 | 2.740 | 2.650 | 2.680 | 158,845 | -0.01(-0.37%) |
Feb 17, 2010 | 2.720 | 2.750 | 2.670 | 2.690 | 173,570 | -0.01(-0.37%) |
Feb 16, 2010 | 2.730 | 2.740 | 2.650 | 2.700 | 211,837 | -0.01(-0.37%) |
Feb 12, 2010 | 2.710 | 2.710 | 2.710 | 2.710 | 290,200 | -0.03(-1.09%) |
Feb 11, 2010 | 2.630 | 2.740 | 2.580 | 2.740 | 275,786 | +0.09(+3.40%) |
Feb 10, 2010 | 2.590 | 2.660 | 2.580 | 2.650 | 226,343 | +0.04(+1.53%) |
Feb 09, 2010 | 2.590 | 2.610 | 2.540 | 2.610 | 404,729 | +0.07(+2.76%) |
Feb 08, 2010 | 2.560 | 2.620 | 2.540 | 2.540 | 183,724 | -0.03(-1.17%) |
Feb 05, 2010 | 2.450 | 2.620 | 2.440 | 2.570 | 259,090 | +0.02(+0.78%) |
Feb 04, 2010 | 2.660 | 2.680 | 2.530 | 2.550 | 451,208 | -0.14(-5.20%) |
Feb 03, 2010 | 2.750 | 2.795 | 2.650 | 2.690 | 285,849 | -0.09(-3.24%) |
Feb 02, 2010 | 2.800 | 2.850 | 2.680 | 2.780 | 1,037,534 | +0.24(+9.45%) |
Feb 01, 2010 | 2.490 | 2.580 | 2.460 | 2.540 | 462,059 | +0.07(+2.83%) |
Jan 29, 2010 | 2.490 | 2.540 | 2.460 | 2.470 | 367,636 | -0.01(-0.40%) |
Jan 28, 2010 | 2.560 | 2.560 | 2.460 | 2.480 | 334,180 | -0.07(-2.75%) |
Jan 27, 2010 | 2.520 | 2.570 | 2.500 | 2.550 | 285,777 | +0.01(+0.39%) |
Jan 26, 2010 | 2.500 | 2.570 | 2.500 | 2.540 | 308,996 | +0.04(+1.60%) |
Jan 25, 2010 | 2.520 | 2.520 | 2.500 | 2.500 | 228,475 | +0.00(+0.00%) |
Jan 22, 2010 | 2.500 | 2.530 | 2.400 | 2.500 | 626,322 | +0.00(+0.00%) |
Jan 21, 2010 | 2.670 | 2.710 | 2.380 | 2.500 | 1,081,114 | -0.17(-6.37%) |
Jan 20, 2010 | 2.690 | 2.720 | 2.650 | 2.670 | 267,994 | -0.04(-1.48%) |
Jan 19, 2010 | 2.700 | 2.760 | 2.670 | 2.710 | 294,946 | +0.03(+1.12%) |
Jan 15, 2010 | 2.780 | 2.680 | 2.680 | 2.680 | 669,500 | -0.06(-2.19%) |
Jan 14, 2010 | 2.760 | 2.830 | 2.670 | 2.740 | 126,099 | -0.03(-1.08%) |
Jan 13, 2010 | 2.790 | 2.850 | 2.670 | 2.770 | 267,282 | +0.00(+0.00%) |
Jan 12, 2010 | 2.740 | 2.800 | 2.690 | 2.770 | 405,693 | +0.00(+0.00%) |
Jan 11, 2010 | 2.800 | 2.830 | 2.700 | 2.770 | 475,134 | -0.05(-1.77%) |
Jan 08, 2010 | 2.750 | 2.840 | 2.730 | 2.820 | 274,619 | +0.07(+2.55%) |
Jan 07, 2010 | 2.680 | 2.760 | 2.650 | 2.750 | 495,849 | +0.07(+2.61%) |
Jan 06, 2010 | 2.790 | 2.860 | 2.670 | 2.680 | 408,246 | -0.12(-4.29%) |
Jan 05, 2010 | 2.890 | 2.910 | 2.780 | 2.800 | 287,674 | -0.10(-3.45%) |