Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 2.447 | 2.482 | 2.430 | 2.435 | 2,082,644 | -0.03(-1.12%) |
Mar 30, 2010 | 2.498 | 2.545 | 2.445 | 2.462 | 946,680 | -0.03(-1.20%) |
Mar 29, 2010 | 2.473 | 2.538 | 2.470 | 2.493 | 685,800 | +0.04(+1.42%) |
Mar 26, 2010 | 2.538 | 2.570 | 2.450 | 2.458 | 1,588,972 | -0.08(-2.96%) |
Mar 25, 2010 | 2.652 | 2.680 | 2.530 | 2.533 | 1,410,784 | -0.11(-4.07%) |
Mar 24, 2010 | 2.700 | 2.737 | 2.630 | 2.640 | 1,158,064 | -0.06(-2.40%) |
Mar 23, 2010 | 2.598 | 2.710 | 2.575 | 2.705 | 2,268,536 | +0.12(+4.84%) |
Mar 22, 2010 | 2.447 | 2.600 | 2.420 | 2.580 | 1,288,456 | +0.12(+4.77%) |
Mar 19, 2010 | 2.447 | 2.500 | 2.402 | 2.462 | 1,413,756 | +0.03(+1.23%) |
Mar 18, 2010 | 2.390 | 2.438 | 2.377 | 2.433 | 819,276 | +0.02(+1.04%) |
Mar 17, 2010 | 2.395 | 2.438 | 2.380 | 2.408 | 695,596 | +0.03(+1.05%) |
Mar 16, 2010 | 2.445 | 2.455 | 2.337 | 2.382 | 1,080,756 | -0.06(-2.46%) |
Mar 15, 2010 | 2.450 | 2.465 | 2.360 | 2.442 | 1,254,836 | -0.01(-0.31%) |
Mar 12, 2010 | 2.547 | 2.547 | 2.402 | 2.450 | 1,055,600 | -0.08(-3.07%) |
Mar 11, 2010 | 2.550 | 2.580 | 2.500 | 2.527 | 1,498,976 | -0.03(-1.27%) |
Mar 10, 2010 | 2.430 | 2.562 | 2.402 | 2.560 | 2,009,888 | +0.14(+5.73%) |
Mar 09, 2010 | 2.425 | 2.500 | 2.393 | 2.421 | 1,595,400 | +0.00(+0.16%) |
Mar 08, 2010 | 2.362 | 2.446 | 2.362 | 2.417 | 870,156 | +0.05(+2.00%) |
Mar 05, 2010 | 2.295 | 2.370 | 2.295 | 2.370 | 623,616 | +0.10(+4.29%) |
Mar 04, 2010 | 2.325 | 2.325 | 2.263 | 2.272 | 539,952 | -0.04(-1.94%) |
Mar 03, 2010 | 2.368 | 2.368 | 2.312 | 2.317 | 796,776 | -0.04(-1.59%) |
Mar 02, 2010 | 2.312 | 2.375 | 2.308 | 2.355 | 1,199,136 | +0.05(+2.28%) |
Mar 01, 2010 | 2.260 | 2.303 | 2.250 | 2.303 | 873,540 | +0.04(+1.88%) |
Feb 26, 2010 | 2.283 | 2.283 | 2.225 | 2.260 | 814,572 | -0.02(-0.77%) |
Feb 25, 2010 | 2.277 | 2.280 | 2.228 | 2.277 | 823,040 | -0.04(-1.62%) |
Feb 24, 2010 | 2.317 | 2.345 | 2.277 | 2.315 | 816,716 | -0.00(-0.11%) |
Feb 23, 2010 | 2.360 | 2.370 | 2.283 | 2.317 | 781,336 | -0.04(-1.70%) |
Feb 22, 2010 | 2.340 | 2.375 | 2.303 | 2.357 | 543,860 | +0.02(+0.75%) |
Feb 19, 2010 | 2.445 | 2.445 | 2.335 | 2.340 | 1,726,140 | -0.10(-4.29%) |
Feb 18, 2010 | 2.438 | 2.450 | 2.357 | 2.445 | 665,632 | +0.01(+0.31%) |
Feb 17, 2010 | 2.447 | 2.462 | 2.402 | 2.438 | 596,788 | +0.00(+0.21%) |
Feb 16, 2010 | 2.438 | 2.465 | 2.385 | 2.433 | 721,772 | +0.02(+0.83%) |
Feb 12, 2010 | 2.333 | 2.413 | 2.413 | 2.413 | 1,068,800 | +0.05(+2.01%) |
Feb 11, 2010 | 2.310 | 2.373 | 2.252 | 2.365 | 880,948 | +0.06(+2.60%) |
Feb 10, 2010 | 2.203 | 2.305 | 2.165 | 2.305 | 956,824 | +0.10(+4.42%) |
Feb 09, 2010 | 2.250 | 2.264 | 2.180 | 2.208 | 994,336 | -0.01(-0.34%) |
Feb 08, 2010 | 2.263 | 2.272 | 2.212 | 2.215 | 558,992 | -0.03(-1.45%) |
Feb 05, 2010 | 2.265 | 2.265 | 2.195 | 2.248 | 1,872,500 | +0.00(+0.00%) |
Feb 04, 2010 | 2.285 | 2.303 | 2.235 | 2.248 | 1,687,680 | -0.06(-2.71%) |
Feb 03, 2010 | 2.317 | 2.356 | 2.275 | 2.310 | 550,164 | -0.02(-1.07%) |
Feb 02, 2010 | 2.335 | 2.373 | 2.310 | 2.335 | 1,320,092 | -0.00(-0.21%) |
Feb 01, 2010 | 2.297 | 2.342 | 2.275 | 2.340 | 1,274,600 | +0.07(+3.31%) |
Jan 29, 2010 | 2.325 | 2.395 | 2.263 | 2.265 | 3,249,608 | -0.04(-1.95%) |
Jan 28, 2010 | 2.385 | 2.385 | 2.270 | 2.310 | 1,748,172 | -0.08(-3.25%) |
Jan 27, 2010 | 2.308 | 2.400 | 2.303 | 2.388 | 2,777,560 | +0.07(+3.02%) |
Jan 26, 2010 | 2.328 | 2.375 | 2.310 | 2.317 | 1,785,108 | -0.02(-1.07%) |
Jan 25, 2010 | 2.365 | 2.385 | 2.277 | 2.342 | 1,669,836 | +0.00(+0.11%) |
Jan 22, 2010 | 2.422 | 2.428 | 2.303 | 2.340 | 1,914,480 | -0.10(-4.00%) |
Jan 21, 2010 | 2.510 | 2.510 | 2.365 | 2.438 | 1,936,896 | -0.06(-2.60%) |
Jan 20, 2010 | 2.507 | 2.547 | 2.480 | 2.502 | 1,725,340 | -0.02(-0.60%) |
Jan 19, 2010 | 2.413 | 2.550 | 2.413 | 2.518 | 2,956,044 | +0.09(+3.81%) |
Jan 15, 2010 | 2.373 | 2.425 | 2.425 | 2.425 | 11,244,800 | +0.12(+5.21%) |
Jan 14, 2010 | 2.308 | 2.340 | 2.297 | 2.305 | 739,840 | +0.00(+0.00%) |
Jan 13, 2010 | 2.368 | 2.395 | 2.255 | 2.305 | 1,313,612 | -0.06(-2.54%) |
Jan 12, 2010 | 2.243 | 2.365 | 2.225 | 2.365 | 1,553,400 | +0.11(+4.99%) |
Jan 11, 2010 | 2.280 | 2.310 | 2.235 | 2.252 | 818,380 | -0.01(-0.33%) |
Jan 08, 2010 | 2.300 | 2.325 | 2.243 | 2.260 | 698,104 | -0.04(-1.85%) |
Jan 07, 2010 | 2.255 | 2.335 | 2.228 | 2.303 | 1,504,348 | +0.07(+2.91%) |
Jan 06, 2010 | 2.178 | 2.277 | 2.160 | 2.237 | 4,190,960 | +0.06(+2.99%) |
Jan 05, 2010 | 2.130 | 2.197 | 2.115 | 2.172 | 1,715,984 | +0.03(+1.52%) |