Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 2.653 | 2.715 | 2.653 | 2.708 | 607,565 | +0.03(+1.25%) |
Mar 30, 2010 | 2.598 | 2.674 | 2.598 | 2.674 | 614,340 | +0.06(+2.27%) |
Mar 29, 2010 | 2.605 | 2.631 | 2.600 | 2.615 | 290,585 | +0.00(+0.00%) |
Mar 26, 2010 | 2.684 | 2.684 | 2.593 | 2.615 | 876,108 | -0.05(-1.70%) |
Mar 25, 2010 | 2.686 | 2.708 | 2.660 | 2.660 | 414,199 | -0.04(-1.33%) |
Mar 24, 2010 | 2.729 | 2.729 | 2.693 | 2.696 | 353,642 | -0.02(-0.70%) |
Mar 23, 2010 | 2.729 | 2.734 | 2.710 | 2.715 | 446,164 | -0.01(-0.26%) |
Mar 22, 2010 | 2.729 | 2.736 | 2.653 | 2.722 | 1,125,256 | -0.13(-4.59%) |
Mar 19, 2010 | 2.805 | 2.877 | 2.803 | 2.853 | 901,960 | +0.05(+1.70%) |
Mar 18, 2010 | 2.782 | 2.820 | 2.782 | 2.805 | 669,862 | +0.02(+0.86%) |
Mar 17, 2010 | 2.710 | 2.786 | 2.710 | 2.782 | 783,121 | +0.07(+2.64%) |
Mar 16, 2010 | 2.712 | 2.727 | 2.696 | 2.710 | 704,525 | -0.02(-0.87%) |
Mar 15, 2010 | 2.710 | 2.741 | 2.710 | 2.734 | 677,301 | -0.02(-0.86%) |
Mar 12, 2010 | 2.794 | 2.794 | 2.741 | 2.758 | 943,318 | -0.04(-1.51%) |
Mar 11, 2010 | 2.810 | 2.810 | 2.770 | 2.800 | 750,808 | -0.03(-1.12%) |
Mar 10, 2010 | 2.815 | 2.851 | 2.815 | 2.832 | 357,179 | +0.00(+0.08%) |
Mar 09, 2010 | 2.798 | 2.839 | 2.794 | 2.829 | 333,202 | +0.04(+1.47%) |
Mar 08, 2010 | 2.800 | 2.821 | 2.772 | 2.788 | 679,299 | -0.01(-0.34%) |
Mar 05, 2010 | 2.829 | 2.841 | 2.798 | 2.798 | 293,610 | -0.04(-1.26%) |
Mar 04, 2010 | 2.885 | 2.890 | 2.810 | 2.833 | 615,042 | -0.06(-2.05%) |
Mar 03, 2010 | 2.940 | 2.940 | 2.859 | 2.893 | 829,721 | -0.03(-1.05%) |
Mar 02, 2010 | 2.935 | 2.938 | 2.897 | 2.923 | 334,346 | -0.02(-0.64%) |
Mar 01, 2010 | 2.968 | 2.968 | 2.923 | 2.942 | 200,875 | +0.00(+0.08%) |
Feb 26, 2010 | 2.907 | 2.957 | 2.893 | 2.940 | 457,770 | +0.01(+0.41%) |
Feb 25, 2010 | 2.904 | 2.938 | 2.895 | 2.928 | 207,281 | +0.00(+0.16%) |
Feb 24, 2010 | 2.933 | 2.961 | 2.904 | 2.923 | 399,088 | -0.03(-0.88%) |
Feb 23, 2010 | 2.928 | 2.975 | 2.900 | 2.949 | 390,155 | -0.01(-0.48%) |
Feb 22, 2010 | 2.980 | 3.016 | 2.926 | 2.964 | 425,479 | -0.01(-0.24%) |
Feb 19, 2010 | 2.926 | 2.971 | 2.907 | 2.971 | 349,820 | +0.06(+2.12%) |
Feb 18, 2010 | 2.869 | 2.933 | 2.859 | 2.909 | 407,604 | +0.03(+1.07%) |
Feb 17, 2010 | 2.902 | 2.902 | 2.838 | 2.878 | 200,406 | +0.02(+0.75%) |
Feb 16, 2010 | 2.843 | 2.874 | 2.826 | 2.857 | 328,116 | +0.00(+0.08%) |
Feb 12, 2010 | 2.838 | 2.855 | 2.855 | 2.855 | 296,086 | +0.01(+0.42%) |
Feb 11, 2010 | 2.829 | 2.845 | 2.805 | 2.843 | 170,899 | +0.01(+0.50%) |
Feb 10, 2010 | 2.786 | 2.833 | 2.783 | 2.829 | 289,017 | +0.04(+1.36%) |
Feb 09, 2010 | 2.743 | 2.797 | 2.743 | 2.791 | 390,492 | +0.05(+1.66%) |
Feb 08, 2010 | 2.750 | 2.769 | 2.733 | 2.745 | 266,047 | -0.03(-1.10%) |
Feb 05, 2010 | 2.787 | 2.824 | 2.733 | 2.776 | 645,782 | -0.04(-1.59%) |
Feb 04, 2010 | 2.832 | 2.851 | 2.816 | 2.820 | 256,841 | -0.04(-1.32%) |
Feb 03, 2010 | 2.863 | 2.870 | 2.813 | 2.858 | 594,790 | -0.01(-0.33%) |
Feb 02, 2010 | 2.820 | 2.868 | 2.816 | 2.868 | 537,013 | +0.03(+1.16%) |
Feb 01, 2010 | 2.818 | 2.853 | 2.787 | 2.835 | 451,860 | +0.02(+0.59%) |
Jan 29, 2010 | 2.955 | 2.964 | 2.804 | 2.818 | 638,276 | -0.13(-4.55%) |
Jan 28, 2010 | 3.009 | 3.035 | 2.924 | 2.953 | 630,932 | -0.07(-2.42%) |
Jan 27, 2010 | 3.021 | 3.030 | 2.995 | 3.026 | 768,013 | +0.01(+0.23%) |
Jan 26, 2010 | 2.905 | 3.030 | 2.905 | 3.019 | 739,827 | +0.08(+2.73%) |
Jan 25, 2010 | 2.908 | 2.955 | 2.894 | 2.938 | 746,815 | +0.04(+1.30%) |
Jan 22, 2010 | 2.865 | 2.924 | 2.844 | 2.901 | 862,462 | +0.07(+2.33%) |
Jan 21, 2010 | 2.832 | 2.837 | 2.785 | 2.835 | 609,356 | +0.03(+1.09%) |
Jan 20, 2010 | 2.750 | 2.804 | 2.745 | 2.804 | 639,268 | +0.05(+1.80%) |
Jan 19, 2010 | 2.714 | 2.766 | 2.714 | 2.754 | 543,302 | +0.06(+2.19%) |
Jan 15, 2010 | 2.665 | 2.695 | 2.695 | 2.695 | 346,871 | +0.02(+0.70%) |
Jan 14, 2010 | 2.677 | 2.688 | 2.665 | 2.677 | 393,698 | +0.00(+0.00%) |
Jan 13, 2010 | 2.639 | 2.677 | 2.636 | 2.677 | 549,023 | +0.03(+1.07%) |
Jan 12, 2010 | 2.648 | 2.674 | 2.636 | 2.648 | 347,867 | -0.01(-0.51%) |
Jan 11, 2010 | 2.667 | 2.674 | 2.641 | 2.662 | 681,639 | +0.04(+1.52%) |
Jan 08, 2010 | 2.594 | 2.634 | 2.570 | 2.622 | 502,781 | +0.01(+0.45%) |
Jan 07, 2010 | 2.559 | 2.613 | 2.556 | 2.610 | 436,981 | +0.07(+2.58%) |
Jan 06, 2010 | 2.484 | 2.570 | 2.484 | 2.545 | 728,811 | +0.02(+0.93%) |
Jan 05, 2010 | 2.603 | 2.615 | 2.467 | 2.521 | 1,151,517 | -0.10(-3.85%) |