Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 2.707 | 2.809 | 2.674 | 2.745 | 1,259,789 | +0.03(+0.99%) |
Mar 30, 2010 | 2.647 | 2.728 | 2.647 | 2.718 | 706,142 | +0.07(+2.65%) |
Mar 29, 2010 | 2.604 | 2.693 | 2.604 | 2.647 | 925,788 | +0.05(+1.87%) |
Mar 26, 2010 | 2.550 | 2.739 | 2.545 | 2.599 | 1,662,133 | +0.02(+0.63%) |
Mar 25, 2010 | 2.685 | 2.728 | 2.577 | 2.583 | 903,173 | -0.09(-3.24%) |
Mar 24, 2010 | 2.739 | 2.761 | 2.664 | 2.669 | 464,405 | -0.09(-3.33%) |
Mar 23, 2010 | 2.734 | 2.769 | 2.669 | 2.761 | 619,261 | +0.02(+0.79%) |
Mar 22, 2010 | 2.739 | 2.836 | 2.642 | 2.739 | 1,083,321 | -0.02(-0.88%) |
Mar 19, 2010 | 2.928 | 2.934 | 2.750 | 2.764 | 1,726,024 | -0.17(-5.80%) |
Mar 18, 2010 | 3.026 | 3.063 | 2.917 | 2.934 | 635,475 | -0.12(-3.89%) |
Mar 17, 2010 | 3.085 | 3.112 | 3.031 | 3.053 | 987,690 | +0.00(+0.00%) |
Mar 16, 2010 | 2.999 | 3.069 | 2.950 | 3.053 | 673,693 | +0.08(+2.73%) |
Mar 15, 2010 | 2.993 | 3.090 | 2.966 | 2.972 | 860,611 | -0.14(-4.35%) |
Mar 12, 2010 | 3.107 | 3.150 | 3.074 | 3.107 | 1,362,011 | +0.02(+0.52%) |
Mar 11, 2010 | 2.955 | 3.112 | 2.950 | 3.090 | 1,019,949 | +0.11(+3.81%) |
Mar 10, 2010 | 3.069 | 3.123 | 2.939 | 2.977 | 1,138,565 | -0.09(-2.82%) |
Mar 09, 2010 | 3.009 | 3.107 | 2.993 | 3.063 | 800,531 | +0.05(+1.80%) |
Mar 08, 2010 | 2.982 | 3.026 | 2.885 | 3.009 | 1,314,500 | +0.03(+0.91%) |
Mar 05, 2010 | 2.896 | 2.993 | 2.880 | 2.982 | 1,038,991 | +0.10(+3.37%) |
Mar 04, 2010 | 2.858 | 2.993 | 2.772 | 2.885 | 948,585 | +0.04(+1.52%) |
Mar 03, 2010 | 2.831 | 2.907 | 2.758 | 2.842 | 1,408,537 | +0.04(+1.35%) |
Mar 02, 2010 | 2.734 | 3.020 | 2.728 | 2.804 | 3,552,506 | +0.07(+2.57%) |
Mar 01, 2010 | 2.685 | 2.836 | 2.572 | 2.734 | 2,019,326 | +0.02(+0.80%) |
Feb 26, 2010 | 2.750 | 2.853 | 2.701 | 2.712 | 778,099 | -0.04(-1.57%) |
Feb 25, 2010 | 2.707 | 2.820 | 2.658 | 2.755 | 992,485 | +0.02(+0.79%) |
Feb 24, 2010 | 2.750 | 2.836 | 2.728 | 2.734 | 715,701 | -0.02(-0.59%) |
Feb 23, 2010 | 2.917 | 2.917 | 2.745 | 2.750 | 827,213 | -0.16(-5.57%) |
Feb 22, 2010 | 3.047 | 3.101 | 2.901 | 2.912 | 708,305 | -0.13(-4.26%) |
Feb 19, 2010 | 3.128 | 3.128 | 2.977 | 3.042 | 738,534 | -0.08(-2.60%) |
Feb 18, 2010 | 3.101 | 3.177 | 3.031 | 3.123 | 904,304 | +0.01(+0.17%) |
Feb 17, 2010 | 3.053 | 3.350 | 3.020 | 3.117 | 2,643,271 | +0.14(+4.72%) |
Feb 16, 2010 | 2.890 | 2.993 | 2.842 | 2.977 | 853,957 | +0.13(+4.55%) |
Feb 12, 2010 | 2.836 | 2.847 | 2.847 | 2.847 | 509,186 | -0.03(-0.94%) |
Feb 11, 2010 | 2.777 | 2.890 | 2.734 | 2.874 | 751,683 | +0.10(+3.70%) |
Feb 10, 2010 | 2.907 | 2.907 | 2.739 | 2.772 | 689,796 | -0.16(-5.53%) |
Feb 09, 2010 | 2.782 | 2.944 | 2.696 | 2.934 | 843,840 | +0.23(+8.60%) |
Feb 08, 2010 | 2.809 | 2.912 | 2.685 | 2.701 | 974,224 | -0.10(-3.66%) |
Feb 05, 2010 | 2.901 | 2.901 | 2.718 | 2.804 | 794,534 | -0.10(-3.53%) |
Feb 04, 2010 | 2.863 | 3.015 | 2.761 | 2.907 | 1,528,265 | +0.01(+0.28%) |
Feb 03, 2010 | 3.031 | 3.063 | 2.885 | 2.899 | 913,325 | -0.14(-4.54%) |
Feb 02, 2010 | 3.009 | 3.101 | 2.966 | 3.036 | 1,192,841 | +0.04(+1.44%) |
Feb 01, 2010 | 2.750 | 3.020 | 2.745 | 2.993 | 3,528,890 | +0.26(+9.70%) |
Jan 29, 2010 | 2.809 | 2.831 | 2.723 | 2.728 | 762,452 | -0.06(-2.13%) |
Jan 28, 2010 | 2.804 | 2.836 | 2.669 | 2.788 | 554,796 | +0.00(+0.00%) |
Jan 27, 2010 | 2.707 | 2.793 | 2.647 | 2.788 | 752,301 | +0.03(+0.98%) |
Jan 26, 2010 | 2.788 | 2.845 | 2.674 | 2.761 | 680,923 | -0.05(-1.92%) |
Jan 25, 2010 | 2.685 | 2.815 | 2.572 | 2.815 | 1,121,237 | +0.17(+6.33%) |
Jan 22, 2010 | 2.539 | 2.680 | 2.431 | 2.647 | 1,119,882 | +0.11(+4.26%) |
Jan 21, 2010 | 2.658 | 2.693 | 2.523 | 2.539 | 1,232,138 | -0.12(-4.47%) |
Jan 20, 2010 | 2.831 | 2.863 | 2.647 | 2.658 | 1,397,669 | -0.20(-6.99%) |
Jan 19, 2010 | 2.610 | 2.863 | 2.610 | 2.858 | 2,916,386 | +0.25(+9.52%) |
Jan 15, 2010 | 2.691 | 2.610 | 2.610 | 2.610 | 840,869 | -0.08(-2.82%) |
Jan 14, 2010 | 2.658 | 2.691 | 2.637 | 2.685 | 480,380 | -0.01(-0.20%) |
Jan 13, 2010 | 2.626 | 2.691 | 2.604 | 2.691 | 832,520 | +0.09(+3.53%) |
Jan 12, 2010 | 2.620 | 2.696 | 2.512 | 2.599 | 468,575 | -0.04(-1.43%) |
Jan 11, 2010 | 2.637 | 2.701 | 2.601 | 2.637 | 557,447 | +0.02(+0.83%) |
Jan 08, 2010 | 2.620 | 2.637 | 2.545 | 2.615 | 345,730 | +0.01(+0.21%) |
Jan 07, 2010 | 2.728 | 2.738 | 2.573 | 2.610 | 951,476 | -0.12(-4.36%) |
Jan 06, 2010 | 2.712 | 2.750 | 2.661 | 2.728 | 1,485,483 | +0.04(+1.41%) |
Jan 05, 2010 | 2.480 | 2.745 | 2.366 | 2.691 | 1,907,175 | +0.19(+7.56%) |