Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 2.840 | 2.840 | 2.744 | 2.830 | 43,987 | +0.02(+0.71%) |
Mar 30, 2010 | 2.750 | 2.880 | 2.680 | 2.810 | 173,630 | +0.06(+2.18%) |
Mar 29, 2010 | 2.790 | 2.800 | 2.750 | 2.750 | 139,807 | -0.04(-1.43%) |
Mar 26, 2010 | 2.800 | 2.950 | 2.790 | 2.790 | 173,475 | -0.02(-0.71%) |
Mar 25, 2010 | 3.000 | 3.010 | 2.790 | 2.810 | 208,349 | -0.13(-4.42%) |
Mar 24, 2010 | 2.820 | 3.030 | 2.800 | 2.940 | 298,107 | +0.14(+5.00%) |
Mar 23, 2010 | 2.860 | 2.860 | 2.800 | 2.800 | 168,893 | -0.05(-1.75%) |
Mar 22, 2010 | 2.960 | 2.960 | 2.810 | 2.850 | 243,522 | -0.09(-3.06%) |
Mar 19, 2010 | 3.070 | 3.070 | 2.900 | 2.940 | 193,135 | -0.08(-2.65%) |
Mar 18, 2010 | 3.080 | 3.090 | 2.940 | 3.020 | 233,759 | -0.04(-1.31%) |
Mar 17, 2010 | 3.190 | 3.240 | 2.950 | 3.060 | 363,443 | -0.14(-4.38%) |
Mar 16, 2010 | 3.220 | 3.440 | 3.170 | 3.200 | 643,437 | +0.10(+3.23%) |
Mar 15, 2010 | 3.170 | 3.250 | 3.050 | 3.100 | 323,891 | +0.08(+2.65%) |
Mar 12, 2010 | 2.880 | 3.030 | 2.870 | 3.020 | 318,197 | +0.17(+5.96%) |
Mar 11, 2010 | 3.080 | 3.080 | 2.740 | 2.850 | 358,587 | -0.25(-8.06%) |
Mar 10, 2010 | 3.200 | 3.285 | 3.100 | 3.100 | 344,259 | -0.10(-3.13%) |
Mar 09, 2010 | 2.980 | 3.250 | 2.950 | 3.200 | 732,778 | +0.19(+6.31%) |
Mar 08, 2010 | 2.780 | 3.100 | 2.760 | 3.010 | 580,979 | +0.31(+11.48%) |
Mar 05, 2010 | 2.690 | 2.750 | 2.666 | 2.700 | 308,225 | +0.02(+0.75%) |
Mar 04, 2010 | 2.700 | 2.700 | 2.650 | 2.680 | 65,375 | +0.04(+1.52%) |
Mar 03, 2010 | 2.680 | 2.680 | 2.620 | 2.640 | 95,720 | -0.01(-0.38%) |
Mar 02, 2010 | 2.650 | 2.710 | 2.600 | 2.650 | 151,029 | +0.00(+0.00%) |
Mar 01, 2010 | 2.630 | 2.710 | 2.550 | 2.650 | 208,610 | +0.03(+1.15%) |
Feb 26, 2010 | 2.700 | 2.720 | 2.610 | 2.620 | 61,668 | -0.09(-3.32%) |
Feb 25, 2010 | 2.700 | 2.740 | 2.620 | 2.710 | 210,145 | +0.04(+1.50%) |
Feb 24, 2010 | 2.690 | 2.700 | 2.600 | 2.670 | 212,083 | +0.06(+2.30%) |
Feb 23, 2010 | 2.570 | 2.700 | 2.560 | 2.610 | 169,649 | +0.00(+0.00%) |
Feb 22, 2010 | 2.730 | 2.730 | 2.600 | 2.610 | 170,514 | +0.00(+0.00%) |
Feb 19, 2010 | 2.580 | 2.700 | 2.530 | 2.610 | 185,563 | -0.02(-0.76%) |
Feb 18, 2010 | 2.840 | 2.840 | 2.500 | 2.630 | 180,257 | -0.07(-2.59%) |
Feb 17, 2010 | 2.680 | 2.760 | 2.660 | 2.700 | 244,196 | +0.07(+2.66%) |
Feb 16, 2010 | 2.550 | 2.700 | 2.524 | 2.630 | 231,656 | +0.08(+3.14%) |
Feb 12, 2010 | 2.520 | 2.550 | 2.550 | 2.550 | 157,200 | +0.04(+1.59%) |
Feb 11, 2010 | 2.490 | 2.550 | 2.490 | 2.510 | 123,483 | +0.01(+0.40%) |
Feb 10, 2010 | 2.550 | 2.550 | 2.450 | 2.500 | 137,269 | -0.05(-1.96%) |
Feb 09, 2010 | 2.560 | 2.640 | 2.450 | 2.550 | 164,579 | -0.02(-0.78%) |
Feb 08, 2010 | 2.710 | 2.710 | 2.440 | 2.570 | 169,878 | +0.04(+1.58%) |
Feb 05, 2010 | 2.790 | 2.790 | 2.450 | 2.530 | 332,953 | -0.14(-5.24%) |
Feb 04, 2010 | 2.650 | 2.850 | 2.500 | 2.670 | 722,914 | -0.06(-2.20%) |
Feb 03, 2010 | 2.660 | 3.030 | 2.570 | 2.730 | 2,439,629 | +0.29(+11.89%) |
Feb 02, 2010 | 2.080 | 2.490 | 2.010 | 2.440 | 996,748 | +0.39(+19.02%) |
Feb 01, 2010 | 2.040 | 2.150 | 2.020 | 2.050 | 693,820 | +0.03(+1.49%) |
Jan 29, 2010 | 2.450 | 2.450 | 2.020 | 2.020 | 737,632 | -0.21(-9.42%) |
Jan 28, 2010 | 2.290 | 2.490 | 2.100 | 2.230 | 926,322 | +0.10(+4.69%) |
Jan 27, 2010 | 2.290 | 2.290 | 2.050 | 2.130 | 889,420 | -0.25(-10.50%) |
Jan 26, 2010 | 2.540 | 2.540 | 2.270 | 2.380 | 710,203 | -0.20(-7.75%) |
Jan 25, 2010 | 3.130 | 3.150 | 2.370 | 2.580 | 711,482 | -0.57(-18.10%) |
Jan 22, 2010 | 3.150 | 3.230 | 3.150 | 3.150 | 86,781 | +0.00(+0.00%) |
Jan 21, 2010 | 3.350 | 3.400 | 3.100 | 3.150 | 177,989 | -0.20(-5.97%) |
Jan 20, 2010 | 3.500 | 3.560 | 3.300 | 3.350 | 113,617 | -0.14(-4.09%) |
Jan 19, 2010 | 3.550 | 3.620 | 3.400 | 3.493 | 174,376 | -0.10(-2.71%) |
Jan 15, 2010 | 3.780 | 3.590 | 3.590 | 3.590 | 156,700 | -0.11(-2.97%) |
Jan 14, 2010 | 3.520 | 3.740 | 3.510 | 3.700 | 184,344 | +0.30(+8.82%) |
Jan 13, 2010 | 3.280 | 3.480 | 3.280 | 3.400 | 241,296 | +0.15(+4.62%) |
Jan 12, 2010 | 3.790 | 3.870 | 3.150 | 3.250 | 741,443 | -0.59(-15.36%) |
Jan 11, 2010 | 3.980 | 3.980 | 3.790 | 3.840 | 99,229 | -0.09(-2.25%) |
Jan 08, 2010 | 3.960 | 3.960 | 3.840 | 3.928 | 110,574 | +0.09(+2.30%) |
Jan 07, 2010 | 3.940 | 3.970 | 3.840 | 3.840 | 80,039 | -0.04(-1.03%) |
Jan 06, 2010 | 4.000 | 4.000 | 3.800 | 3.880 | 99,650 | +0.01(+0.26%) |
Jan 05, 2010 | 3.950 | 3.950 | 3.750 | 3.870 | 138,871 | +0.17(+4.59%) |