Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2010 | 3.542 | 3.505 | 3.505 | 3.505 | 4,921 | -0.19(-5.21%) |
Mar 29, 2010 | 3.598 | 3.729 | 3.533 | 3.698 | 2,328 | +0.10(+2.76%) |
Mar 25, 2010 | 3.598 | 3.598 | 3.598 | 3.598 | 0 | -0.33(-8.33%) |
Mar 24, 2010 | 3.926 | 3.926 | 3.514 | 3.926 | 7,810 | +0.03(+0.72%) |
Mar 22, 2010 | 3.898 | 3.898 | 3.898 | 3.898 | 0 | -0.03(-0.71%) |
Mar 19, 2010 | 3.785 | 3.926 | 3.785 | 3.926 | 1,116 | +0.07(+1.69%) |
Mar 16, 2010 | 3.860 | 3.860 | 3.860 | 3.860 | 0 | +0.01(+0.24%) |
Mar 15, 2010 | 3.785 | 3.889 | 3.785 | 3.851 | 1,390 | +0.00(+0.00%) |
Mar 12, 2010 | 3.926 | 3.926 | 3.851 | 3.851 | 641 | -0.06(-1.44%) |
Mar 11, 2010 | 3.785 | 3.916 | 3.785 | 3.907 | 3,393 | +0.13(+3.47%) |
Mar 10, 2010 | 3.870 | 3.870 | 3.701 | 3.776 | 1,222 | -0.07(-1.94%) |
Mar 09, 2010 | 3.870 | 3.884 | 3.851 | 3.851 | 641 | +0.31(+8.71%) |
Mar 08, 2010 | 3.561 | 3.645 | 3.514 | 3.542 | 1,444 | -0.10(-2.65%) |
Mar 05, 2010 | 3.655 | 3.655 | 3.552 | 3.639 | 1,970 | +0.09(+2.45%) |
Mar 04, 2010 | 3.561 | 3.879 | 3.552 | 3.552 | 20,378 | -0.41(-10.38%) |
Mar 03, 2010 | 3.692 | 4.085 | 3.645 | 3.963 | 13,789 | +0.34(+9.28%) |
Mar 02, 2010 | 3.430 | 3.676 | 3.412 | 3.627 | 1,604 | +0.09(+2.65%) |
Mar 01, 2010 | 3.926 | 3.926 | 3.374 | 3.533 | 9,910 | -0.39(-10.00%) |
Feb 25, 2010 | 3.879 | 3.926 | 3.926 | 3.926 | 1,604 | +0.01(+0.24%) |
Feb 24, 2010 | 3.879 | 3.916 | 3.874 | 3.916 | 2,676 | +0.04(+0.96%) |
Feb 23, 2010 | 3.870 | 3.879 | 3.870 | 3.879 | 300 | -0.04(-0.95%) |
Feb 22, 2010 | 3.785 | 3.926 | 3.561 | 3.916 | 7,842 | +0.04(+0.96%) |
Feb 19, 2010 | 3.907 | 3.963 | 3.878 | 3.879 | 11,447 | -0.03(-0.72%) |
Feb 18, 2010 | 3.907 | 3.907 | 3.785 | 3.907 | 4,972 | +0.00(+0.00%) |
Feb 17, 2010 | 3.898 | 3.907 | 3.898 | 3.907 | 1,405 | -0.02(-0.48%) |
Feb 16, 2010 | 3.982 | 4.019 | 3.785 | 3.926 | 3,536 | +0.08(+2.19%) |
Feb 11, 2010 | 3.870 | 3.841 | 3.841 | 3.841 | 4,707 | +0.15(+4.05%) |
Feb 10, 2010 | 3.645 | 3.898 | 3.645 | 3.692 | 1,925 | -0.05(-1.25%) |
Feb 09, 2010 | 3.935 | 3.935 | 3.687 | 3.739 | 4,942 | -0.22(-5.66%) |
Feb 08, 2010 | 3.785 | 3.963 | 3.671 | 3.963 | 3,529 | +0.27(+7.34%) |
Feb 04, 2010 | 3.748 | 3.692 | 3.692 | 3.692 | 11,768 | -0.06(-1.50%) |
Feb 03, 2010 | 3.870 | 3.935 | 3.636 | 3.748 | 25,854 | -0.01(-0.25%) |
Feb 02, 2010 | 3.355 | 3.879 | 3.355 | 3.757 | 20,672 | +0.49(+14.85%) |
Feb 01, 2010 | 3.206 | 3.318 | 2.805 | 3.271 | 19,204 | +0.37(+12.91%) |
Jan 29, 2010 | 2.729 | 3.243 | 2.729 | 2.897 | 22,166 | +0.17(+6.16%) |
Jan 28, 2010 | 2.430 | 2.729 | 2.430 | 2.729 | 6,404 | +0.36(+14.96%) |
Jan 27, 2010 | 2.486 | 2.486 | 2.243 | 2.374 | 12,088 | +0.04(+1.60%) |
Jan 26, 2010 | 2.309 | 2.355 | 2.206 | 2.337 | 13,665 | +0.15(+6.84%) |
Jan 25, 2010 | 2.159 | 2.262 | 2.159 | 2.187 | 670 | +0.05(+2.18%) |
Jan 21, 2010 | 2.075 | 2.140 | 2.140 | 2.140 | 2,781 | -0.01(-0.43%) |
Jan 20, 2010 | 2.150 | 2.150 | 2.150 | 2.150 | 1,134 | +0.06(+2.68%) |
Jan 19, 2010 | 2.094 | 2.346 | 2.094 | 2.094 | 3,842 | +0.01(+0.45%) |
Jan 15, 2010 | 2.094 | 2.084 | 2.084 | 2.084 | 748 | -0.18(-7.85%) |
Jan 14, 2010 | 2.327 | 2.327 | 2.262 | 2.262 | 427 | +0.02(+0.83%) |
Jan 13, 2010 | 2.243 | 2.243 | 2.243 | 2.243 | 1,069 | -0.09(-4.00%) |
Jan 12, 2010 | 2.112 | 2.337 | 2.056 | 2.337 | 9,386 | +0.23(+11.11%) |
Jan 11, 2010 | 2.113 | 2.113 | 2.103 | 2.103 | 1,061 | -0.03(-1.31%) |
Jan 08, 2010 | 2.140 | 2.206 | 2.131 | 2.131 | 2,017 | +0.03(+1.33%) |
Jan 07, 2010 | 2.126 | 2.168 | 2.103 | 2.103 | 28,017 | -0.02(-0.88%) |
Jan 06, 2010 | 2.122 | 2.355 | 2.103 | 2.122 | 2,567 | -0.15(-6.58%) |
Jan 05, 2010 | 2.271 | 2.271 | 2.271 | 2.271 | 106 | -0.03(-1.22%) |