Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 2.825 | 2.886 | 2.789 | 2.811 | 87,006 | -0.04(-1.26%) |
Mar 30, 2010 | 2.897 | 2.926 | 2.818 | 2.846 | 66,230 | -0.05(-1.74%) |
Mar 29, 2010 | 2.882 | 2.926 | 2.839 | 2.897 | 40,845 | +0.01(+0.50%) |
Mar 26, 2010 | 2.954 | 2.962 | 2.875 | 2.882 | 39,363 | -0.06(-2.20%) |
Mar 25, 2010 | 2.947 | 2.990 | 2.926 | 2.947 | 56,208 | +0.02(+0.74%) |
Mar 24, 2010 | 2.990 | 3.019 | 2.926 | 2.926 | 62,326 | -0.09(-2.86%) |
Mar 23, 2010 | 3.019 | 3.019 | 2.990 | 3.012 | 83,653 | -0.01(-0.24%) |
Mar 22, 2010 | 2.739 | 3.019 | 2.739 | 3.019 | 135,349 | +0.26(+9.38%) |
Mar 19, 2010 | 2.832 | 2.839 | 2.731 | 2.760 | 131,734 | -0.06(-2.29%) |
Mar 18, 2010 | 2.811 | 2.839 | 2.796 | 2.825 | 59,880 | -0.01(-0.51%) |
Mar 17, 2010 | 2.825 | 3.004 | 2.803 | 2.839 | 344,811 | +0.04(+1.28%) |
Mar 16, 2010 | 2.516 | 2.918 | 2.516 | 2.803 | 895,190 | +0.40(+16.77%) |
Mar 15, 2010 | 2.386 | 2.401 | 2.343 | 2.401 | 67,256 | +0.01(+0.60%) |
Mar 12, 2010 | 2.343 | 2.394 | 2.343 | 2.386 | 95,772 | +0.04(+1.84%) |
Mar 11, 2010 | 2.257 | 2.351 | 2.236 | 2.343 | 134,851 | +0.06(+2.84%) |
Mar 10, 2010 | 2.329 | 2.329 | 2.171 | 2.279 | 241,999 | +0.20(+9.69%) |
Mar 09, 2010 | 2.085 | 2.113 | 2.070 | 2.077 | 95,278 | +0.02(+1.05%) |
Mar 08, 2010 | 1.998 | 2.056 | 1.984 | 2.056 | 77,664 | +0.06(+3.25%) |
Mar 05, 2010 | 1.919 | 1.991 | 1.912 | 1.991 | 178,715 | +0.05(+2.59%) |
Mar 04, 2010 | 1.941 | 1.941 | 1.919 | 1.941 | 34,064 | +0.01(+0.75%) |
Mar 03, 2010 | 1.941 | 1.955 | 1.905 | 1.926 | 119,061 | -0.01(-0.74%) |
Mar 02, 2010 | 1.876 | 1.941 | 1.847 | 1.941 | 61,795 | +0.07(+3.85%) |
Mar 01, 2010 | 1.883 | 1.883 | 1.804 | 1.869 | 38,434 | +0.01(+0.39%) |
Feb 26, 2010 | 1.847 | 1.876 | 1.840 | 1.862 | 30,842 | -0.01(-0.77%) |
Feb 25, 2010 | 1.898 | 1.934 | 1.833 | 1.876 | 54,997 | -0.06(-3.33%) |
Feb 24, 2010 | 1.970 | 1.977 | 1.876 | 1.941 | 311,512 | +0.02(+1.12%) |
Feb 23, 2010 | 1.898 | 1.955 | 1.898 | 1.919 | 160,015 | +0.01(+0.38%) |
Feb 22, 2010 | 1.955 | 1.955 | 1.855 | 1.912 | 124,768 | -0.03(-1.48%) |
Feb 19, 2010 | 1.977 | 1.977 | 1.908 | 1.941 | 64,528 | -0.04(-1.82%) |
Feb 18, 2010 | 1.962 | 2.005 | 1.919 | 1.977 | 70,307 | +0.00(+0.00%) |
Feb 17, 2010 | 1.955 | 1.998 | 1.934 | 1.977 | 64,653 | +0.04(+1.85%) |
Feb 16, 2010 | 2.034 | 2.085 | 1.898 | 1.941 | 141,089 | -0.08(-3.91%) |
Feb 12, 2010 | 1.970 | 2.020 | 2.020 | 2.020 | 88,896 | +0.01(+0.72%) |
Feb 11, 2010 | 1.941 | 2.013 | 1.840 | 2.005 | 126,755 | +0.05(+2.57%) |
Feb 10, 2010 | 1.761 | 1.955 | 1.761 | 1.955 | 115,677 | +0.18(+10.12%) |
Feb 09, 2010 | 1.819 | 1.819 | 1.682 | 1.775 | 224,136 | -0.01(-0.40%) |
Feb 08, 2010 | 1.890 | 1.890 | 1.775 | 1.783 | 84,410 | -0.12(-6.06%) |
Feb 05, 2010 | 1.847 | 1.898 | 1.833 | 1.898 | 43,583 | +0.00(+0.00%) |
Feb 04, 2010 | 1.869 | 1.912 | 1.833 | 1.898 | 181,702 | +0.01(+0.38%) |
Feb 03, 2010 | 1.876 | 1.898 | 1.833 | 1.890 | 149,167 | +0.02(+1.15%) |
Feb 02, 2010 | 1.754 | 1.876 | 1.725 | 1.869 | 177,384 | +0.12(+6.56%) |
Feb 01, 2010 | 1.704 | 1.775 | 1.682 | 1.754 | 143,930 | +0.06(+3.39%) |
Jan 29, 2010 | 1.653 | 1.696 | 1.625 | 1.696 | 144,926 | +0.05(+3.06%) |
Jan 28, 2010 | 1.675 | 1.675 | 1.617 | 1.646 | 144,661 | -0.02(-1.29%) |
Jan 27, 2010 | 1.610 | 1.696 | 1.610 | 1.668 | 218,712 | +0.05(+3.11%) |
Jan 26, 2010 | 1.660 | 1.682 | 1.617 | 1.617 | 186,119 | -0.04(-2.60%) |
Jan 25, 2010 | 1.689 | 1.732 | 1.646 | 1.660 | 204,170 | +0.03(+1.76%) |
Jan 22, 2010 | 1.589 | 1.682 | 1.574 | 1.632 | 884,389 | +0.02(+1.34%) |
Jan 21, 2010 | 1.625 | 1.668 | 1.603 | 1.610 | 469,942 | +0.00(+0.00%) |
Jan 20, 2010 | 1.625 | 1.732 | 1.589 | 1.610 | 108,863 | -0.03(-1.75%) |
Jan 19, 2010 | 1.625 | 1.689 | 1.596 | 1.639 | 195,877 | +0.02(+1.33%) |
Jan 15, 2010 | 1.682 | 1.617 | 1.617 | 1.617 | 228,710 | -0.06(-3.43%) |
Jan 14, 2010 | 1.689 | 1.711 | 1.668 | 1.675 | 74,631 | -0.03(-1.69%) |
Jan 13, 2010 | 1.725 | 1.754 | 1.704 | 1.704 | 206,777 | -0.01(-0.84%) |
Jan 12, 2010 | 1.754 | 1.783 | 1.704 | 1.718 | 52,699 | -0.06(-3.24%) |
Jan 11, 2010 | 1.819 | 1.819 | 1.704 | 1.775 | 43,797 | -0.02(-1.20%) |
Jan 08, 2010 | 1.797 | 1.811 | 1.783 | 1.797 | 29,054 | -0.01(-0.40%) |
Jan 07, 2010 | 1.740 | 1.819 | 1.711 | 1.804 | 71,141 | +0.10(+5.91%) |
Jan 06, 2010 | 1.711 | 1.768 | 1.689 | 1.704 | 63,591 | -0.01(-0.84%) |
Jan 05, 2010 | 1.768 | 1.768 | 1.711 | 1.718 | 26,477 | -0.06(-3.24%) |