Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 2.981 | 2.988 | 2.901 | 2.908 | 126,219 | -0.05(-1.83%) |
Mar 30, 2010 | 2.930 | 2.962 | 2.908 | 2.962 | 76,116 | +0.05(+1.61%) |
Mar 29, 2010 | 2.926 | 2.926 | 2.879 | 2.916 | 83,293 | +0.01(+0.37%) |
Mar 26, 2010 | 2.912 | 2.926 | 2.879 | 2.905 | 51,467 | +0.00(+0.12%) |
Mar 25, 2010 | 2.894 | 2.926 | 2.872 | 2.901 | 77,300 | +0.03(+0.88%) |
Mar 24, 2010 | 2.861 | 2.916 | 2.861 | 2.876 | 96,751 | +0.02(+0.76%) |
Mar 23, 2010 | 2.865 | 2.892 | 2.836 | 2.854 | 166,658 | -0.01(-0.50%) |
Mar 22, 2010 | 2.876 | 2.897 | 2.854 | 2.869 | 82,698 | -0.03(-1.07%) |
Mar 19, 2010 | 2.939 | 2.946 | 2.885 | 2.900 | 88,218 | -0.03(-0.86%) |
Mar 18, 2010 | 2.932 | 2.943 | 2.889 | 2.925 | 144,737 | -0.00(-0.12%) |
Mar 17, 2010 | 2.914 | 2.928 | 2.910 | 2.928 | 131,167 | +0.00(+0.12%) |
Mar 16, 2010 | 2.925 | 2.925 | 2.889 | 2.925 | 90,743 | +0.00(+0.12%) |
Mar 15, 2010 | 2.900 | 2.921 | 2.892 | 2.921 | 159,193 | +0.03(+0.89%) |
Mar 12, 2010 | 2.900 | 2.907 | 2.860 | 2.895 | 160,643 | -0.00(-0.14%) |
Mar 11, 2010 | 2.874 | 2.900 | 2.846 | 2.900 | 150,796 | +0.02(+0.75%) |
Mar 10, 2010 | 2.882 | 2.903 | 2.874 | 2.878 | 79,449 | -0.01(-0.50%) |
Mar 09, 2010 | 2.892 | 2.892 | 2.864 | 2.892 | 89,913 | -0.02(-0.62%) |
Mar 08, 2010 | 2.882 | 2.910 | 2.831 | 2.910 | 122,183 | +0.03(+1.00%) |
Mar 05, 2010 | 2.817 | 2.882 | 2.817 | 2.882 | 134,195 | +0.04(+1.39%) |
Mar 04, 2010 | 2.842 | 2.842 | 2.813 | 2.842 | 71,358 | +0.04(+1.28%) |
Mar 03, 2010 | 2.824 | 2.828 | 2.792 | 2.806 | 83,448 | -0.02(-0.76%) |
Mar 02, 2010 | 2.835 | 2.842 | 2.777 | 2.828 | 113,839 | -0.00(-0.13%) |
Mar 01, 2010 | 2.817 | 2.842 | 2.781 | 2.831 | 150,935 | +0.03(+1.03%) |
Feb 26, 2010 | 2.792 | 2.817 | 2.767 | 2.803 | 91,358 | +0.02(+0.65%) |
Feb 25, 2010 | 2.738 | 2.785 | 2.738 | 2.785 | 81,920 | +0.01(+0.51%) |
Feb 24, 2010 | 2.767 | 2.785 | 2.749 | 2.770 | 92,571 | +0.01(+0.27%) |
Feb 23, 2010 | 2.713 | 2.763 | 2.709 | 2.763 | 126,188 | +0.06(+2.40%) |
Feb 22, 2010 | 2.702 | 2.763 | 2.698 | 2.698 | 112,743 | -0.01(-0.27%) |
Feb 19, 2010 | 2.770 | 2.810 | 2.688 | 2.706 | 141,412 | -0.04(-1.57%) |
Feb 18, 2010 | 2.731 | 2.770 | 2.695 | 2.749 | 124,490 | +0.04(+1.51%) |
Feb 17, 2010 | 2.765 | 2.765 | 2.690 | 2.708 | 109,455 | -0.02(-0.66%) |
Feb 16, 2010 | 2.726 | 2.726 | 2.704 | 2.726 | 74,783 | +0.01(+0.26%) |
Feb 12, 2010 | 2.697 | 2.719 | 2.719 | 2.719 | 200,430 | +0.02(+0.66%) |
Feb 11, 2010 | 2.683 | 2.701 | 2.669 | 2.701 | 63,482 | +0.03(+1.07%) |
Feb 10, 2010 | 2.683 | 2.708 | 2.651 | 2.672 | 87,257 | +0.01(+0.27%) |
Feb 09, 2010 | 2.647 | 2.665 | 2.579 | 2.665 | 219,261 | +0.07(+2.75%) |
Feb 08, 2010 | 2.601 | 2.633 | 2.568 | 2.593 | 66,794 | +0.02(+0.69%) |
Feb 05, 2010 | 2.683 | 2.683 | 2.572 | 2.576 | 158,648 | -0.06(-2.17%) |
Feb 04, 2010 | 2.676 | 2.715 | 2.633 | 2.633 | 128,012 | -0.03(-0.94%) |
Feb 03, 2010 | 2.719 | 2.744 | 2.658 | 2.658 | 137,801 | -0.06(-2.36%) |
Feb 02, 2010 | 2.683 | 2.722 | 2.661 | 2.722 | 120,877 | +0.04(+1.47%) |
Feb 01, 2010 | 2.669 | 2.704 | 2.662 | 2.683 | 78,352 | +0.06(+2.45%) |
Jan 29, 2010 | 2.697 | 2.697 | 2.619 | 2.619 | 91,593 | -0.04(-1.61%) |
Jan 28, 2010 | 2.733 | 2.733 | 2.658 | 2.661 | 110,539 | -0.07(-2.49%) |
Jan 27, 2010 | 2.697 | 2.729 | 2.647 | 2.729 | 189,709 | +0.05(+1.87%) |
Jan 26, 2010 | 2.719 | 2.726 | 2.676 | 2.679 | 144,399 | -0.01(-0.27%) |
Jan 25, 2010 | 2.711 | 2.722 | 2.679 | 2.686 | 112,414 | -0.00(-0.13%) |
Jan 22, 2010 | 2.808 | 2.829 | 2.690 | 2.690 | 198,345 | -0.11(-3.95%) |
Jan 21, 2010 | 2.790 | 2.815 | 2.758 | 2.801 | 135,752 | +0.01(+0.38%) |
Jan 20, 2010 | 2.783 | 2.797 | 2.726 | 2.790 | 185,745 | +0.02(+0.57%) |
Jan 19, 2010 | 2.742 | 2.774 | 2.732 | 2.774 | 205,921 | +0.04(+1.56%) |
Jan 15, 2010 | 2.703 | 2.732 | 2.732 | 2.732 | 206,349 | +0.00(+0.00%) |
Jan 14, 2010 | 2.671 | 2.732 | 2.668 | 2.732 | 235,945 | +0.07(+2.81%) |
Jan 13, 2010 | 2.685 | 2.685 | 2.657 | 2.657 | 85,780 | -0.04(-1.58%) |
Jan 12, 2010 | 2.661 | 2.700 | 2.657 | 2.700 | 164,941 | +0.02(+0.80%) |
Jan 11, 2010 | 2.654 | 2.685 | 2.650 | 2.678 | 137,353 | +0.05(+2.03%) |
Jan 08, 2010 | 2.618 | 2.625 | 2.614 | 2.625 | 98,031 | +0.00(+0.14%) |
Jan 07, 2010 | 2.618 | 2.622 | 2.597 | 2.622 | 203,351 | +0.01(+0.55%) |
Jan 06, 2010 | 2.618 | 2.622 | 2.607 | 2.607 | 112,129 | -0.01(-0.54%) |
Jan 05, 2010 | 2.597 | 2.622 | 2.579 | 2.622 | 148,985 | +0.05(+1.79%) |