Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 2.162 | 2.201 | 2.162 | 2.175 | 1,524,082 | +0.00(+0.10%) |
Mar 30, 2010 | 2.184 | 2.184 | 2.162 | 2.173 | 1,001,772 | -0.01(-0.40%) |
Mar 29, 2010 | 2.171 | 2.182 | 2.158 | 2.182 | 750,886 | +0.02(+0.71%) |
Mar 26, 2010 | 2.164 | 2.173 | 2.151 | 2.166 | 754,348 | +0.01(+0.51%) |
Mar 25, 2010 | 2.164 | 2.184 | 2.153 | 2.155 | 1,668,673 | -0.00(-0.20%) |
Mar 24, 2010 | 2.169 | 2.173 | 2.155 | 2.160 | 1,010,033 | -0.01(-0.50%) |
Mar 23, 2010 | 2.145 | 2.173 | 2.142 | 2.171 | 1,356,509 | +0.02(+0.91%) |
Mar 22, 2010 | 2.112 | 2.162 | 2.105 | 2.151 | 1,204,747 | +0.04(+1.76%) |
Mar 19, 2010 | 2.173 | 2.173 | 2.096 | 2.114 | 1,193,624 | -0.05(-2.52%) |
Mar 18, 2010 | 2.140 | 2.173 | 2.140 | 2.169 | 2,518,620 | +0.03(+1.53%) |
Mar 17, 2010 | 2.125 | 2.146 | 2.121 | 2.136 | 2,953,498 | +0.01(+0.70%) |
Mar 16, 2010 | 2.132 | 2.132 | 2.106 | 2.121 | 2,983,934 | +0.01(+0.30%) |
Mar 15, 2010 | 2.104 | 2.134 | 2.088 | 2.115 | 2,933,868 | +0.00(+0.00%) |
Mar 12, 2010 | 2.115 | 2.115 | 2.108 | 2.115 | 2,484,527 | +0.00(+0.10%) |
Mar 11, 2010 | 2.115 | 2.125 | 2.104 | 2.113 | 2,901,215 | +0.00(+0.10%) |
Mar 10, 2010 | 2.115 | 2.117 | 2.093 | 2.110 | 2,461,823 | +0.02(+0.81%) |
Mar 09, 2010 | 2.079 | 2.125 | 2.077 | 2.093 | 2,110,470 | +0.00(+0.10%) |
Mar 08, 2010 | 2.089 | 2.115 | 2.043 | 2.091 | 5,153,460 | +0.00(+0.00%) |
Mar 05, 2010 | 2.072 | 2.093 | 2.072 | 2.091 | 1,440,551 | +0.02(+1.02%) |
Mar 04, 2010 | 2.019 | 2.072 | 2.019 | 2.070 | 1,901,346 | +0.07(+3.38%) |
Mar 03, 2010 | 2.026 | 2.030 | 1.988 | 2.003 | 1,461,642 | -0.01(-0.53%) |
Mar 02, 2010 | 1.998 | 2.030 | 1.990 | 2.013 | 1,560,827 | +0.03(+1.28%) |
Mar 01, 2010 | 1.964 | 1.994 | 1.958 | 1.988 | 1,671,126 | +0.03(+1.62%) |
Feb 26, 2010 | 1.931 | 1.956 | 1.916 | 1.956 | 1,839,732 | +0.03(+1.43%) |
Feb 25, 2010 | 1.914 | 1.933 | 1.899 | 1.929 | 1,556,094 | +0.00(+0.22%) |
Feb 24, 2010 | 1.914 | 1.935 | 1.895 | 1.924 | 1,678,834 | +0.01(+0.55%) |
Feb 23, 2010 | 1.918 | 1.924 | 1.895 | 1.914 | 1,124,727 | +0.00(+0.00%) |
Feb 22, 2010 | 1.903 | 1.924 | 1.886 | 1.914 | 1,422,467 | +0.01(+0.33%) |
Feb 19, 2010 | 1.903 | 1.914 | 1.888 | 1.907 | 1,111,642 | +0.01(+0.33%) |
Feb 18, 2010 | 1.901 | 1.903 | 1.893 | 1.901 | 1,678,664 | +0.00(+0.11%) |
Feb 17, 2010 | 1.867 | 1.903 | 1.863 | 1.899 | 1,134,677 | +0.04(+2.05%) |
Feb 16, 2010 | 1.829 | 1.867 | 1.821 | 1.861 | 1,041,719 | +0.05(+2.68%) |
Feb 12, 2010 | 1.810 | 1.812 | 1.812 | 1.812 | 749,540 | +0.00(+0.23%) |
Feb 11, 2010 | 1.802 | 1.821 | 1.797 | 1.808 | 891,286 | +0.01(+0.35%) |
Feb 10, 2010 | 1.814 | 1.814 | 1.747 | 1.802 | 1,370,742 | -0.01(-0.58%) |
Feb 09, 2010 | 1.840 | 1.849 | 1.797 | 1.812 | 1,309,043 | -0.01(-0.35%) |
Feb 08, 2010 | 1.882 | 1.882 | 1.818 | 1.819 | 998,937 | -0.06(-3.15%) |
Feb 05, 2010 | 1.863 | 1.882 | 1.819 | 1.878 | 2,175,479 | -0.00(-0.11%) |
Feb 04, 2010 | 1.931 | 1.931 | 1.880 | 1.880 | 2,010,429 | -0.07(-3.37%) |
Feb 03, 2010 | 1.905 | 1.956 | 1.905 | 1.945 | 1,690,231 | +0.04(+2.05%) |
Feb 02, 2010 | 1.914 | 1.914 | 1.888 | 1.906 | 1,763,993 | +0.00(+0.06%) |
Feb 01, 2010 | 1.903 | 1.907 | 1.882 | 1.905 | 1,938,738 | +0.00(+0.22%) |
Jan 29, 2010 | 1.903 | 1.913 | 1.876 | 1.901 | 1,827,305 | +0.00(+0.22%) |
Jan 28, 2010 | 1.903 | 1.912 | 1.882 | 1.897 | 1,939,707 | +0.00(+0.00%) |
Jan 27, 2010 | 1.861 | 1.902 | 1.857 | 1.897 | 1,517,789 | +0.03(+1.82%) |
Jan 26, 2010 | 1.926 | 1.929 | 1.863 | 1.863 | 1,623,042 | -0.05(-2.65%) |
Jan 25, 2010 | 1.895 | 1.939 | 1.844 | 1.914 | 3,274,600 | +0.09(+4.99%) |
Jan 22, 2010 | 1.850 | 1.869 | 1.802 | 1.823 | 2,547,838 | -0.02(-1.26%) |
Jan 21, 2010 | 1.886 | 1.903 | 1.829 | 1.846 | 2,143,720 | -0.03(-1.47%) |
Jan 20, 2010 | 1.890 | 1.893 | 1.857 | 1.874 | 2,111,033 | -0.03(-1.56%) |
Jan 19, 2010 | 1.825 | 1.910 | 1.825 | 1.903 | 3,389,712 | +0.08(+4.29%) |
Jan 15, 2010 | 1.848 | 1.825 | 1.825 | 1.825 | 1,433,822 | -0.02(-0.92%) |
Jan 14, 2010 | 1.833 | 1.859 | 1.821 | 1.842 | 1,494,608 | +0.01(+0.46%) |
Jan 13, 2010 | 1.829 | 1.840 | 1.802 | 1.833 | 1,574,608 | +0.01(+0.46%) |
Jan 12, 2010 | 1.821 | 1.846 | 1.810 | 1.825 | 1,878,410 | -0.01(-0.46%) |
Jan 11, 2010 | 1.840 | 1.855 | 1.810 | 1.833 | 1,642,270 | +0.00(+0.12%) |
Jan 08, 2010 | 1.806 | 1.835 | 1.806 | 1.831 | 1,940,937 | +0.01(+0.70%) |
Jan 07, 2010 | 1.814 | 1.829 | 1.797 | 1.819 | 1,127,834 | +0.00(+0.00%) |
Jan 06, 2010 | 1.806 | 1.848 | 1.806 | 1.819 | 2,040,869 | +0.00(+0.23%) |
Jan 05, 2010 | 1.848 | 1.857 | 1.776 | 1.814 | 1,811,874 | -0.02(-0.92%) |