Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.090 | 3.300 | 2.920 | 3.180 | 282,069 | +0.06(+1.92%) |
Mar 30, 2010 | 3.190 | 3.190 | 3.050 | 3.120 | 212,298 | -0.05(-1.58%) |
Mar 29, 2010 | 2.850 | 3.440 | 2.850 | 3.170 | 702,708 | +0.32(+11.23%) |
Mar 26, 2010 | 2.810 | 2.970 | 2.600 | 2.850 | 246,131 | +0.05(+1.79%) |
Mar 25, 2010 | 3.000 | 3.100 | 2.790 | 2.800 | 193,988 | -0.17(-5.72%) |
Mar 24, 2010 | 2.890 | 3.070 | 2.780 | 2.970 | 113,193 | +0.07(+2.41%) |
Mar 23, 2010 | 2.920 | 2.960 | 2.780 | 2.900 | 173,775 | -0.03(-1.02%) |
Mar 22, 2010 | 2.780 | 2.970 | 2.390 | 2.930 | 371,333 | +0.13(+4.64%) |
Mar 19, 2010 | 2.830 | 2.890 | 2.780 | 2.800 | 236,533 | -0.03(-1.06%) |
Mar 18, 2010 | 3.000 | 3.000 | 2.800 | 2.830 | 137,852 | -0.18(-5.98%) |
Mar 17, 2010 | 3.020 | 3.060 | 2.900 | 3.010 | 205,516 | +0.01(+0.33%) |
Mar 16, 2010 | 3.000 | 3.010 | 2.720 | 3.000 | 190,601 | +0.00(+0.00%) |
Mar 15, 2010 | 2.970 | 3.100 | 2.250 | 3.000 | 1,082,797 | +0.25(+9.09%) |
Mar 12, 2010 | 2.510 | 2.800 | 2.510 | 2.750 | 467,254 | +0.29(+11.79%) |
Mar 11, 2010 | 2.380 | 2.490 | 2.340 | 2.460 | 95,222 | +0.06(+2.50%) |
Mar 10, 2010 | 2.360 | 2.400 | 2.360 | 2.400 | 120,327 | +0.04(+1.69%) |
Mar 09, 2010 | 2.300 | 2.390 | 2.290 | 2.360 | 155,936 | +0.04(+1.72%) |
Mar 08, 2010 | 2.300 | 2.340 | 2.220 | 2.320 | 156,035 | +0.03(+1.31%) |
Mar 05, 2010 | 2.240 | 2.290 | 2.180 | 2.290 | 198,731 | +0.08(+3.62%) |
Mar 04, 2010 | 2.190 | 2.220 | 2.170 | 2.210 | 93,527 | +0.03(+1.38%) |
Mar 03, 2010 | 2.160 | 2.220 | 2.100 | 2.180 | 119,865 | +0.02(+0.93%) |
Mar 02, 2010 | 2.110 | 2.210 | 2.110 | 2.160 | 83,074 | +0.05(+2.37%) |
Mar 01, 2010 | 2.150 | 2.250 | 2.090 | 2.110 | 112,059 | -0.02(-0.94%) |
Feb 26, 2010 | 2.170 | 2.170 | 2.090 | 2.130 | 77,395 | +0.03(+1.43%) |
Feb 25, 2010 | 2.170 | 2.190 | 2.080 | 2.100 | 147,030 | -0.10(-4.55%) |
Feb 24, 2010 | 2.190 | 2.230 | 2.160 | 2.200 | 39,155 | +0.01(+0.46%) |
Feb 23, 2010 | 2.210 | 2.270 | 2.155 | 2.190 | 97,789 | -0.02(-0.90%) |
Feb 22, 2010 | 2.150 | 2.220 | 2.070 | 2.210 | 97,468 | +0.06(+2.79%) |
Feb 19, 2010 | 2.200 | 2.200 | 2.130 | 2.150 | 93,116 | -0.05(-2.27%) |
Feb 18, 2010 | 2.240 | 2.290 | 2.130 | 2.200 | 33,079 | -0.04(-1.79%) |
Feb 17, 2010 | 2.270 | 2.330 | 2.192 | 2.240 | 72,134 | -0.01(-0.44%) |
Feb 16, 2010 | 2.320 | 2.320 | 2.240 | 2.250 | 61,836 | -0.05(-2.17%) |
Feb 12, 2010 | 2.280 | 2.300 | 2.300 | 2.300 | 43,400 | -0.01(-0.43%) |
Feb 11, 2010 | 2.380 | 2.380 | 2.250 | 2.310 | 61,134 | -0.08(-3.35%) |
Feb 10, 2010 | 2.350 | 2.460 | 2.300 | 2.390 | 64,521 | +0.04(+1.70%) |
Feb 09, 2010 | 2.300 | 2.360 | 2.230 | 2.350 | 304,733 | +0.10(+4.44%) |
Feb 08, 2010 | 2.200 | 2.420 | 2.190 | 2.250 | 227,516 | +0.05(+2.27%) |
Feb 05, 2010 | 2.190 | 2.230 | 2.070 | 2.200 | 81,646 | +0.01(+0.46%) |
Feb 04, 2010 | 2.430 | 2.430 | 2.190 | 2.190 | 142,933 | -0.27(-10.98%) |
Feb 03, 2010 | 2.480 | 2.510 | 2.350 | 2.460 | 235,127 | -0.04(-1.60%) |
Feb 02, 2010 | 2.270 | 2.590 | 2.210 | 2.500 | 477,677 | +0.23(+10.13%) |
Feb 01, 2010 | 2.210 | 2.270 | 2.150 | 2.270 | 187,092 | +0.07(+3.18%) |
Jan 29, 2010 | 2.220 | 2.270 | 2.160 | 2.200 | 118,791 | -0.01(-0.45%) |
Jan 28, 2010 | 2.230 | 2.270 | 2.200 | 2.210 | 359,377 | -0.01(-0.45%) |
Jan 27, 2010 | 2.190 | 2.230 | 2.180 | 2.220 | 100,979 | +0.00(+0.00%) |
Jan 26, 2010 | 2.210 | 2.250 | 2.180 | 2.220 | 148,189 | +0.00(+0.00%) |
Jan 25, 2010 | 2.130 | 2.250 | 2.070 | 2.220 | 713,215 | +0.08(+3.74%) |
Jan 22, 2010 | 2.180 | 2.250 | 2.050 | 2.140 | 173,862 | +0.00(+0.00%) |
Jan 21, 2010 | 2.250 | 2.250 | 2.070 | 2.140 | 200,963 | -0.11(-4.89%) |
Jan 20, 2010 | 2.170 | 2.300 | 2.110 | 2.250 | 134,549 | +0.05(+2.27%) |
Jan 19, 2010 | 2.060 | 2.200 | 2.060 | 2.200 | 166,944 | +0.15(+7.32%) |
Jan 15, 2010 | 2.050 | 2.050 | 2.050 | 2.050 | 148,500 | +0.01(+0.49%) |
Jan 14, 2010 | 2.050 | 2.090 | 2.020 | 2.040 | 44,400 | -0.02(-0.97%) |
Jan 13, 2010 | 2.070 | 2.100 | 2.020 | 2.060 | 44,849 | +0.00(+0.00%) |
Jan 12, 2010 | 2.080 | 2.120 | 2.040 | 2.060 | 77,359 | -0.05(-2.37%) |
Jan 11, 2010 | 2.120 | 2.160 | 2.094 | 2.110 | 50,591 | +0.00(+0.00%) |
Jan 08, 2010 | 2.070 | 2.120 | 2.070 | 2.110 | 71,695 | +0.03(+1.44%) |
Jan 07, 2010 | 2.070 | 2.100 | 2.020 | 2.080 | 107,488 | +0.04(+1.96%) |
Jan 06, 2010 | 2.090 | 2.140 | 2.040 | 2.040 | 91,230 | -0.06(-2.86%) |
Jan 05, 2010 | 2.120 | 2.130 | 2.050 | 2.100 | 95,855 | -0.02(-0.94%) |