Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 2.071 | 2.071 | 2.049 | 2.053 | 2,405,753 | -0.02(-0.77%) |
Mar 30, 2010 | 2.064 | 2.069 | 2.053 | 2.069 | 2,637,849 | +0.00(+0.19%) |
Mar 29, 2010 | 2.052 | 2.065 | 2.052 | 2.065 | 1,396,484 | +0.01(+0.65%) |
Mar 26, 2010 | 2.053 | 2.063 | 2.039 | 2.052 | 1,662,300 | +0.01(+0.52%) |
Mar 25, 2010 | 2.060 | 2.072 | 2.041 | 2.041 | 1,990,604 | -0.02(-0.78%) |
Mar 24, 2010 | 2.057 | 2.072 | 2.056 | 2.057 | 1,421,930 | -0.01(-0.52%) |
Mar 23, 2010 | 2.064 | 2.068 | 2.052 | 2.068 | 1,779,002 | +0.00(+0.00%) |
Mar 22, 2010 | 2.055 | 2.069 | 2.028 | 2.068 | 2,232,816 | +0.01(+0.52%) |
Mar 19, 2010 | 2.065 | 2.074 | 2.036 | 2.057 | 2,959,330 | +0.00(+0.19%) |
Mar 18, 2010 | 2.033 | 2.072 | 2.033 | 2.053 | 2,144,701 | +0.01(+0.65%) |
Mar 17, 2010 | 2.094 | 2.094 | 2.036 | 2.040 | 3,614,127 | -0.02(-1.16%) |
Mar 16, 2010 | 2.059 | 2.064 | 2.043 | 2.064 | 4,951,583 | +0.02(+0.82%) |
Mar 15, 2010 | 2.034 | 2.050 | 2.031 | 2.047 | 3,289,489 | +0.03(+1.41%) |
Mar 12, 2010 | 2.011 | 2.025 | 2.009 | 2.018 | 3,669,669 | +0.01(+0.45%) |
Mar 11, 2010 | 1.985 | 2.009 | 1.985 | 2.009 | 3,196,759 | +0.03(+1.37%) |
Mar 10, 2010 | 1.964 | 1.986 | 1.961 | 1.982 | 2,695,117 | +0.02(+1.12%) |
Mar 09, 2010 | 1.956 | 1.970 | 1.946 | 1.960 | 1,834,325 | +0.01(+0.27%) |
Mar 08, 2010 | 1.955 | 1.957 | 1.939 | 1.955 | 1,594,694 | +0.01(+0.47%) |
Mar 05, 2010 | 1.939 | 1.951 | 1.928 | 1.946 | 1,865,300 | +0.01(+0.40%) |
Mar 04, 2010 | 1.946 | 1.952 | 1.928 | 1.938 | 1,963,434 | -0.01(-0.27%) |
Mar 03, 2010 | 1.946 | 1.946 | 1.932 | 1.943 | 2,902,864 | +0.00(+0.20%) |
Mar 02, 2010 | 1.933 | 1.942 | 1.907 | 1.939 | 2,683,199 | +0.05(+2.40%) |
Mar 01, 2010 | 1.884 | 1.922 | 1.882 | 1.894 | 1,631,358 | +0.02(+1.18%) |
Feb 26, 2010 | 1.904 | 1.906 | 1.872 | 1.872 | 2,209,364 | -0.04(-1.84%) |
Feb 25, 2010 | 1.887 | 1.907 | 1.881 | 1.907 | 1,537,687 | +0.01(+0.41%) |
Feb 24, 2010 | 1.882 | 1.904 | 1.882 | 1.899 | 1,871,351 | +0.02(+0.83%) |
Feb 23, 2010 | 1.882 | 1.889 | 1.868 | 1.884 | 2,386,668 | +0.01(+0.28%) |
Feb 22, 2010 | 1.880 | 1.881 | 1.867 | 1.878 | 1,170,157 | +0.01(+0.28%) |
Feb 19, 2010 | 1.865 | 1.877 | 1.858 | 1.873 | 1,687,779 | +0.01(+0.49%) |
Feb 18, 2010 | 1.847 | 1.864 | 1.842 | 1.864 | 1,528,829 | +0.02(+1.05%) |
Feb 17, 2010 | 1.841 | 1.847 | 1.826 | 1.845 | 1,354,577 | +0.01(+0.71%) |
Feb 16, 2010 | 1.825 | 1.837 | 1.817 | 1.832 | 1,562,664 | +0.00(+0.14%) |
Feb 12, 2010 | 1.810 | 1.829 | 1.829 | 1.829 | 2,105,301 | +0.01(+0.64%) |
Feb 11, 2010 | 1.780 | 1.821 | 1.772 | 1.817 | 1,540,632 | +0.03(+1.60%) |
Feb 10, 2010 | 1.802 | 1.802 | 1.776 | 1.789 | 1,211,354 | -0.01(-0.72%) |
Feb 09, 2010 | 1.788 | 1.806 | 1.758 | 1.802 | 2,656,573 | +0.03(+1.54%) |
Feb 08, 2010 | 1.785 | 1.793 | 1.771 | 1.775 | 1,198,025 | -0.01(-0.36%) |
Feb 05, 2010 | 1.790 | 1.790 | 1.759 | 1.781 | 3,097,090 | -0.01(-0.29%) |
Feb 04, 2010 | 1.819 | 1.820 | 1.784 | 1.786 | 2,438,187 | -0.04(-1.92%) |
Feb 03, 2010 | 1.834 | 1.839 | 1.812 | 1.821 | 1,803,266 | -0.02(-1.06%) |
Feb 02, 2010 | 1.834 | 1.852 | 1.820 | 1.841 | 2,675,243 | +0.01(+0.71%) |
Feb 01, 2010 | 1.825 | 1.828 | 1.812 | 1.828 | 2,014,105 | +0.01(+0.72%) |
Jan 29, 2010 | 1.856 | 1.867 | 1.806 | 1.815 | 6,171,147 | -0.04(-2.03%) |
Jan 28, 2010 | 1.868 | 1.874 | 1.839 | 1.852 | 2,652,633 | -0.02(-0.83%) |
Jan 27, 2010 | 1.863 | 1.877 | 1.850 | 1.868 | 1,914,768 | +0.01(+0.63%) |
Jan 26, 2010 | 1.855 | 1.869 | 1.842 | 1.856 | 3,175,482 | -0.00(-0.07%) |
Jan 25, 2010 | 1.867 | 1.878 | 1.856 | 1.858 | 1,814,460 | -0.00(-0.14%) |
Jan 22, 2010 | 1.855 | 1.881 | 1.855 | 1.860 | 2,556,927 | +0.00(+0.00%) |
Jan 21, 2010 | 1.881 | 1.900 | 1.855 | 1.860 | 3,391,231 | -0.02(-1.24%) |
Jan 20, 2010 | 1.851 | 1.890 | 1.834 | 1.884 | 6,504,418 | +0.02(+1.26%) |
Jan 19, 2010 | 1.854 | 1.861 | 1.849 | 1.860 | 2,534,579 | +0.01(+0.70%) |
Jan 15, 2010 | 1.852 | 1.847 | 1.847 | 1.847 | 3,265,491 | -0.00(-0.07%) |
Jan 14, 2010 | 1.854 | 1.854 | 1.845 | 1.849 | 1,343,685 | -0.01(-0.35%) |
Jan 13, 2010 | 1.852 | 1.861 | 1.850 | 1.855 | 1,788,766 | +0.01(+0.63%) |
Jan 12, 2010 | 1.826 | 1.845 | 1.826 | 1.843 | 2,520,117 | +0.01(+0.35%) |
Jan 11, 2010 | 1.849 | 1.861 | 1.834 | 1.837 | 2,487,431 | -0.01(-0.70%) |
Jan 08, 2010 | 1.850 | 1.850 | 1.829 | 1.850 | 1,384,781 | +0.00(+0.00%) |
Jan 07, 2010 | 1.841 | 1.850 | 1.829 | 1.850 | 2,013,758 | +0.01(+0.49%) |
Jan 06, 2010 | 1.830 | 1.843 | 1.816 | 1.841 | 3,260,619 | +0.01(+0.78%) |
Jan 05, 2010 | 1.846 | 1.846 | 1.816 | 1.826 | 2,204,484 | -0.01(-0.57%) |