Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 2.981 | 3.025 | 2.875 | 2.879 | 4,141,062 | -0.14(-4.55%) |
Mar 30, 2010 | 3.003 | 3.039 | 2.981 | 3.016 | 2,597,271 | +0.03(+1.04%) |
Mar 29, 2010 | 3.092 | 3.092 | 2.919 | 2.986 | 3,417,535 | -0.07(-2.17%) |
Mar 26, 2010 | 2.886 | 3.056 | 2.877 | 3.052 | 13,514,976 | +0.04(+1.45%) |
Mar 25, 2010 | 3.021 | 3.130 | 3.004 | 3.008 | 2,084,508 | +0.02(+0.58%) |
Mar 24, 2010 | 3.017 | 3.056 | 2.986 | 2.991 | 1,552,982 | -0.03(-1.15%) |
Mar 23, 2010 | 3.122 | 3.135 | 3.013 | 3.026 | 2,123,744 | -0.10(-3.21%) |
Mar 22, 2010 | 2.978 | 3.152 | 2.947 | 3.126 | 4,002,444 | +0.12(+3.91%) |
Mar 19, 2010 | 3.065 | 3.065 | 2.960 | 3.008 | 3,607,253 | -0.04(-1.43%) |
Mar 18, 2010 | 3.065 | 3.082 | 3.043 | 3.052 | 2,028,989 | -0.02(-0.71%) |
Mar 17, 2010 | 3.082 | 3.109 | 3.052 | 3.074 | 2,544,615 | +0.02(+0.71%) |
Mar 16, 2010 | 3.043 | 3.087 | 3.026 | 3.052 | 2,406,074 | +0.03(+1.01%) |
Mar 15, 2010 | 2.965 | 3.034 | 2.960 | 3.021 | 3,180,152 | +0.07(+2.21%) |
Mar 12, 2010 | 2.860 | 2.960 | 2.838 | 2.956 | 3,758,875 | +0.11(+3.83%) |
Mar 11, 2010 | 2.734 | 2.856 | 2.716 | 2.847 | 2,877,768 | +0.07(+2.67%) |
Mar 10, 2010 | 2.681 | 2.808 | 2.673 | 2.773 | 4,928,963 | +0.10(+3.75%) |
Mar 09, 2010 | 2.577 | 2.673 | 2.577 | 2.673 | 1,868,279 | +0.09(+3.55%) |
Mar 08, 2010 | 2.585 | 2.590 | 2.533 | 2.581 | 2,077,255 | +0.01(+0.34%) |
Mar 05, 2010 | 2.625 | 2.625 | 2.555 | 2.572 | 2,350,855 | -0.03(-1.34%) |
Mar 04, 2010 | 2.633 | 2.633 | 2.590 | 2.607 | 1,114,374 | -0.00(-0.17%) |
Mar 03, 2010 | 2.625 | 2.664 | 2.590 | 2.612 | 1,325,841 | +0.00(+0.17%) |
Mar 02, 2010 | 2.603 | 2.642 | 2.594 | 2.607 | 1,411,737 | +0.00(+0.17%) |
Mar 01, 2010 | 2.612 | 2.638 | 2.577 | 2.603 | 1,631,385 | +0.01(+0.34%) |
Feb 26, 2010 | 2.594 | 2.612 | 2.511 | 2.594 | 2,691,372 | +0.00(+0.17%) |
Feb 25, 2010 | 2.581 | 2.598 | 2.516 | 2.590 | 2,188,027 | -0.05(-1.82%) |
Feb 24, 2010 | 2.646 | 2.694 | 2.581 | 2.638 | 3,246,297 | +0.00(+0.00%) |
Feb 23, 2010 | 2.629 | 2.651 | 2.598 | 2.638 | 2,669,465 | +0.01(+0.50%) |
Feb 22, 2010 | 2.642 | 2.670 | 2.612 | 2.625 | 1,653,444 | +0.00(+0.17%) |
Feb 19, 2010 | 2.686 | 2.694 | 2.616 | 2.620 | 2,024,858 | -0.07(-2.75%) |
Feb 18, 2010 | 2.651 | 2.694 | 2.616 | 2.694 | 1,684,333 | +0.05(+1.98%) |
Feb 17, 2010 | 2.594 | 2.651 | 2.564 | 2.642 | 2,778,259 | +0.07(+2.71%) |
Feb 16, 2010 | 2.503 | 2.638 | 2.459 | 2.572 | 2,184,430 | +0.14(+5.55%) |
Feb 12, 2010 | 2.293 | 2.437 | 2.437 | 2.437 | 2,127,166 | +0.11(+4.68%) |
Feb 11, 2010 | 2.306 | 2.328 | 2.254 | 2.328 | 2,188,201 | +0.01(+0.38%) |
Feb 10, 2010 | 2.332 | 2.363 | 2.280 | 2.319 | 2,024,780 | -0.02(-0.93%) |
Feb 09, 2010 | 2.394 | 2.394 | 2.302 | 2.341 | 3,349,653 | -0.04(-1.65%) |
Feb 08, 2010 | 2.402 | 2.441 | 2.311 | 2.380 | 1,622,804 | -0.03(-1.27%) |
Feb 05, 2010 | 2.441 | 2.485 | 2.341 | 2.411 | 2,540,621 | -0.03(-1.07%) |
Feb 04, 2010 | 2.568 | 2.572 | 2.428 | 2.437 | 2,787,122 | -0.14(-5.57%) |
Feb 03, 2010 | 2.625 | 2.664 | 2.568 | 2.581 | 1,883,473 | -0.07(-2.63%) |
Feb 02, 2010 | 2.664 | 2.673 | 2.607 | 2.651 | 1,951,710 | +0.02(+0.79%) |
Feb 01, 2010 | 2.607 | 2.655 | 2.598 | 2.630 | 2,128,053 | +0.04(+1.39%) |
Jan 29, 2010 | 2.598 | 2.629 | 2.568 | 2.594 | 3,363,812 | -0.00(-0.17%) |
Jan 28, 2010 | 2.664 | 2.703 | 2.564 | 2.598 | 2,836,858 | -0.05(-1.97%) |
Jan 27, 2010 | 2.616 | 2.681 | 2.612 | 2.651 | 2,699,058 | +0.01(+0.33%) |
Jan 26, 2010 | 2.651 | 2.694 | 2.620 | 2.642 | 3,398,624 | -0.02(-0.66%) |
Jan 25, 2010 | 2.681 | 2.686 | 2.625 | 2.659 | 3,997,010 | +0.02(+0.83%) |
Jan 22, 2010 | 2.681 | 2.760 | 2.625 | 2.638 | 5,666,505 | -0.04(-1.63%) |
Jan 21, 2010 | 2.633 | 2.755 | 2.625 | 2.681 | 11,845,976 | +0.05(+1.99%) |
Jan 20, 2010 | 2.642 | 2.677 | 2.568 | 2.629 | 15,625,022 | -0.27(-9.46%) |
Jan 19, 2010 | 2.777 | 2.934 | 2.764 | 2.904 | 2,657,629 | +0.14(+4.88%) |
Jan 15, 2010 | 2.742 | 2.768 | 2.768 | 2.768 | 2,848,531 | +0.06(+2.25%) |
Jan 14, 2010 | 2.734 | 2.751 | 2.703 | 2.707 | 998,027 | -0.03(-1.27%) |
Jan 13, 2010 | 2.742 | 2.790 | 2.716 | 2.742 | 1,834,627 | +0.02(+0.64%) |
Jan 12, 2010 | 2.768 | 2.812 | 2.716 | 2.725 | 1,695,913 | -0.07(-2.65%) |
Jan 11, 2010 | 2.812 | 2.838 | 2.760 | 2.799 | 1,607,517 | +0.01(+0.47%) |
Jan 08, 2010 | 2.655 | 2.799 | 2.655 | 2.786 | 1,575,561 | +0.03(+1.27%) |
Jan 07, 2010 | 2.738 | 2.777 | 2.677 | 2.751 | 4,058,451 | +0.03(+0.96%) |
Jan 06, 2010 | 2.729 | 2.786 | 2.686 | 2.725 | 2,049,956 | -0.04(-1.42%) |
Jan 05, 2010 | 2.742 | 2.812 | 2.703 | 2.764 | 2,721,385 | +0.01(+0.32%) |