Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.010 | 3.030 | 3.000 | 3.020 | 1,852,402 | +0.00(+0.00%) |
Mar 30, 2010 | 2.990 | 3.040 | 2.970 | 3.020 | 613,089 | +0.04(+1.34%) |
Mar 29, 2010 | 2.950 | 3.030 | 2.930 | 2.980 | 3,314,319 | +0.08(+2.76%) |
Mar 26, 2010 | 2.940 | 2.960 | 2.860 | 2.900 | 1,706,998 | -0.06(-2.03%) |
Mar 25, 2010 | 2.980 | 3.020 | 2.930 | 2.960 | 2,178,478 | +0.00(+0.00%) |
Mar 24, 2010 | 3.000 | 3.000 | 2.940 | 2.960 | 964,844 | -0.05(-1.66%) |
Mar 23, 2010 | 3.070 | 3.080 | 2.980 | 3.010 | 2,783,311 | +0.02(+0.67%) |
Mar 22, 2010 | 2.960 | 2.990 | 2.930 | 2.990 | 740,949 | -0.03(-0.99%) |
Mar 19, 2010 | 3.080 | 3.080 | 2.920 | 3.020 | 830,447 | -0.03(-0.98%) |
Mar 18, 2010 | 3.120 | 3.170 | 3.030 | 3.050 | 642,247 | -0.07(-2.24%) |
Mar 17, 2010 | 3.140 | 3.180 | 3.100 | 3.120 | 1,591,262 | +0.03(+0.97%) |
Mar 16, 2010 | 3.080 | 3.120 | 3.050 | 3.090 | 833,482 | +0.04(+1.31%) |
Mar 15, 2010 | 3.070 | 3.050 | 3.030 | 3.050 | 738,881 | -0.05(-1.61%) |
Mar 12, 2010 | 2.950 | 3.110 | 2.950 | 3.100 | 1,334,958 | +0.17(+5.80%) |
Mar 11, 2010 | 2.980 | 2.990 | 2.920 | 2.930 | 745,065 | -0.06(-2.01%) |
Mar 10, 2010 | 2.860 | 3.040 | 2.860 | 2.990 | 1,824,663 | +0.10(+3.46%) |
Mar 09, 2010 | 2.870 | 2.910 | 2.830 | 2.890 | 2,498,750 | +0.03(+1.05%) |
Mar 08, 2010 | 2.900 | 2.960 | 2.850 | 2.860 | 633,776 | -0.03(-1.04%) |
Mar 05, 2010 | 2.880 | 3.030 | 2.880 | 2.890 | 913,302 | +0.00(+0.00%) |
Mar 04, 2010 | 2.950 | 2.950 | 2.860 | 2.890 | 476,526 | -0.06(-2.03%) |
Mar 03, 2010 | 2.850 | 2.960 | 2.830 | 2.950 | 756,660 | +0.10(+3.51%) |
Mar 02, 2010 | 2.860 | 2.910 | 2.810 | 2.850 | 445,736 | +0.03(+1.06%) |
Mar 01, 2010 | 2.890 | 2.960 | 2.780 | 2.820 | 621,598 | -0.02(-0.70%) |
Feb 26, 2010 | 2.740 | 2.840 | 2.740 | 2.840 | 282,457 | +0.08(+2.90%) |
Feb 25, 2010 | 2.740 | 2.790 | 2.730 | 2.760 | 521,381 | -0.04(-1.43%) |
Feb 24, 2010 | 2.730 | 2.810 | 2.730 | 2.800 | 278,087 | +0.05(+1.82%) |
Feb 23, 2010 | 2.770 | 2.770 | 2.700 | 2.750 | 1,508,427 | -0.02(-0.72%) |
Feb 22, 2010 | 2.850 | 2.850 | 2.770 | 2.770 | 775,779 | -0.04(-1.42%) |
Feb 19, 2010 | 2.820 | 2.880 | 2.810 | 2.810 | 765,177 | -0.03(-1.06%) |
Feb 18, 2010 | 2.850 | 2.870 | 2.830 | 2.840 | 286,933 | -0.01(-0.35%) |
Feb 17, 2010 | 2.860 | 2.880 | 2.850 | 2.850 | 842,730 | +0.00(+0.00%) |
Feb 16, 2010 | 2.830 | 2.870 | 2.810 | 2.850 | 1,602,359 | +0.02(+0.71%) |
Feb 12, 2010 | 2.830 | 2.830 | 2.830 | 0 | +0.00(+0.00%) | |
Feb 11, 2010 | 2.810 | 2.840 | 2.800 | 2.830 | 386,686 | +0.04(+1.43%) |
Feb 10, 2010 | 2.790 | 2.820 | 2.760 | 2.790 | 423,028 | +0.01(+0.36%) |
Feb 09, 2010 | 2.730 | 2.820 | 2.730 | 2.780 | 2,126,928 | +0.06(+2.21%) |
Feb 08, 2010 | 2.700 | 2.780 | 2.690 | 2.720 | 580,119 | +0.02(+0.74%) |
Feb 05, 2010 | 2.650 | 2.700 | 2.560 | 2.700 | 739,369 | +0.05(+1.89%) |
Feb 04, 2010 | 2.660 | 2.710 | 2.600 | 2.650 | 2,309,904 | -0.06(-2.21%) |
Feb 03, 2010 | 2.670 | 2.710 | 2.620 | 2.710 | 1,086,008 | +0.03(+1.12%) |
Feb 02, 2010 | 2.660 | 2.740 | 2.620 | 2.680 | 2,557,930 | +0.05(+1.90%) |
Feb 01, 2010 | 2.600 | 2.690 | 2.600 | 2.630 | 1,038,196 | +0.03(+1.15%) |
Jan 29, 2010 | 2.680 | 2.690 | 2.550 | 2.600 | 1,203,129 | -0.09(-3.35%) |
Jan 28, 2010 | 2.740 | 2.740 | 2.660 | 2.690 | 1,248,197 | -0.04(-1.47%) |
Jan 27, 2010 | 2.740 | 2.780 | 2.710 | 2.730 | 2,433,061 | +0.00(+0.00%) |
Jan 26, 2010 | 2.780 | 2.810 | 2.680 | 2.730 | 3,114,980 | -0.05(-1.80%) |
Jan 25, 2010 | 2.750 | 2.830 | 2.730 | 2.780 | 865,953 | +0.02(+0.72%) |
Jan 22, 2010 | 2.740 | 2.870 | 2.730 | 2.760 | 1,297,701 | +0.02(+0.73%) |
Jan 21, 2010 | 2.900 | 2.900 | 2.720 | 2.740 | 1,842,672 | -0.14(-4.86%) |
Jan 20, 2010 | 3.000 | 3.000 | 2.850 | 2.880 | 1,044,409 | -0.13(-4.32%) |
Jan 19, 2010 | 2.950 | 3.010 | 2.940 | 3.010 | 424,560 | +0.07(+2.38%) |
Jan 18, 2010 | 3.030 | 3.050 | 2.930 | 2.940 | 977,937 | -0.06(-2.00%) |
Jan 15, 2010 | 2.980 | 3.010 | 2.970 | 3.000 | 2,056,618 | +0.00(+0.00%) |
Jan 14, 2010 | 3.080 | 3.110 | 2.950 | 3.000 | 952,844 | -0.08(-2.60%) |
Jan 13, 2010 | 3.040 | 3.140 | 3.030 | 3.080 | 1,064,434 | +0.03(+0.98%) |
Jan 12, 2010 | 3.110 | 3.150 | 3.020 | 3.050 | 1,449,675 | -0.14(-4.39%) |
Jan 11, 2010 | 3.120 | 3.190 | 3.100 | 3.190 | 2,549,071 | +0.11(+3.57%) |
Jan 08, 2010 | 3.040 | 3.090 | 2.980 | 3.080 | 548,869 | +0.05(+1.65%) |
Jan 07, 2010 | 3.100 | 3.100 | 2.990 | 3.030 | 1,439,370 | -0.01(-0.33%) |
Jan 06, 2010 | 2.870 | 3.190 | 2.870 | 3.040 | 4,059,278 | +0.18(+6.29%) |
Jan 05, 2010 | 2.860 | 2.880 | 2.820 | 2.860 | 1,379,178 | +0.00(+0.00%) |