Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.921 | 4.026 | 3.904 | 3.991 | 1,581,139 | +0.08(+2.00%) |
Mar 30, 2010 | 4.156 | 4.156 | 3.878 | 3.913 | 1,515,785 | -0.18(-4.46%) |
Mar 29, 2010 | 4.339 | 4.339 | 4.000 | 4.095 | 1,586,234 | -0.02(-0.42%) |
Mar 26, 2010 | 4.113 | 4.304 | 4.078 | 4.113 | 1,675,443 | +0.04(+1.07%) |
Mar 25, 2010 | 4.243 | 4.295 | 4.052 | 4.069 | 1,381,240 | -0.17(-3.90%) |
Mar 24, 2010 | 4.330 | 4.365 | 4.217 | 4.234 | 3,143,942 | -0.10(-2.40%) |
Mar 23, 2010 | 4.313 | 4.478 | 4.295 | 4.339 | 4,017,245 | -0.06(-1.38%) |
Mar 22, 2010 | 4.130 | 4.565 | 3.930 | 4.399 | 4,651,218 | +0.26(+6.30%) |
Mar 19, 2010 | 4.086 | 4.252 | 4.069 | 4.139 | 2,800,481 | +0.03(+0.85%) |
Mar 18, 2010 | 3.895 | 4.139 | 3.878 | 4.104 | 2,799,777 | +0.23(+6.07%) |
Mar 17, 2010 | 3.687 | 3.886 | 3.652 | 3.869 | 2,231,551 | +0.18(+4.95%) |
Mar 16, 2010 | 3.660 | 3.713 | 3.574 | 3.687 | 1,070,320 | +0.05(+1.44%) |
Mar 15, 2010 | 3.547 | 3.652 | 3.547 | 3.634 | 1,533,950 | -0.14(-3.69%) |
Mar 12, 2010 | 4.113 | 4.113 | 3.539 | 3.773 | 4,056,761 | -0.30(-7.27%) |
Mar 11, 2010 | 4.121 | 4.156 | 4.026 | 4.069 | 887,369 | -0.09(-2.09%) |
Mar 10, 2010 | 3.939 | 4.260 | 3.921 | 4.156 | 1,502,724 | +0.23(+5.75%) |
Mar 09, 2010 | 3.904 | 3.982 | 3.843 | 3.930 | 1,131,434 | +0.00(+0.00%) |
Mar 08, 2010 | 3.921 | 3.930 | 3.826 | 3.930 | 948,587 | +0.03(+0.67%) |
Mar 05, 2010 | 3.913 | 3.990 | 3.826 | 3.904 | 1,564,916 | +0.03(+0.67%) |
Mar 04, 2010 | 3.808 | 4.078 | 3.773 | 3.878 | 2,077,372 | +0.11(+3.00%) |
Mar 03, 2010 | 3.426 | 3.791 | 3.347 | 3.765 | 2,163,974 | +0.37(+10.74%) |
Mar 02, 2010 | 3.330 | 3.487 | 3.321 | 3.400 | 1,029,289 | +0.07(+2.09%) |
Mar 01, 2010 | 3.382 | 3.434 | 3.313 | 3.330 | 952,906 | -0.03(-1.03%) |
Feb 26, 2010 | 3.356 | 3.400 | 3.234 | 3.365 | 1,842,421 | -0.02(-0.51%) |
Feb 25, 2010 | 3.260 | 3.391 | 3.087 | 3.382 | 1,991,771 | +0.09(+2.64%) |
Feb 24, 2010 | 3.356 | 3.382 | 3.234 | 3.295 | 1,927,719 | -0.04(-1.30%) |
Feb 23, 2010 | 3.304 | 3.391 | 3.217 | 3.339 | 2,517,938 | +0.04(+1.32%) |
Feb 22, 2010 | 3.182 | 3.339 | 3.104 | 3.295 | 2,735,229 | +0.20(+6.46%) |
Feb 19, 2010 | 2.887 | 3.156 | 2.887 | 3.095 | 2,641,454 | +0.31(+11.25%) |
Feb 18, 2010 | 2.669 | 2.782 | 2.652 | 2.782 | 813,641 | +0.10(+3.90%) |
Feb 17, 2010 | 2.582 | 2.765 | 2.556 | 2.678 | 2,192,386 | +0.12(+4.76%) |
Feb 16, 2010 | 2.434 | 2.565 | 2.382 | 2.556 | 1,039,879 | +0.17(+7.30%) |
Feb 12, 2010 | 2.348 | 2.382 | 2.382 | 2.382 | 631,653 | +0.03(+1.48%) |
Feb 11, 2010 | 2.382 | 2.382 | 2.261 | 2.348 | 593,801 | +0.00(+0.00%) |
Feb 10, 2010 | 2.200 | 2.400 | 2.200 | 2.348 | 1,157,767 | +0.15(+6.72%) |
Feb 09, 2010 | 2.287 | 2.330 | 2.182 | 2.200 | 964,261 | -0.05(-2.32%) |
Feb 08, 2010 | 2.287 | 2.348 | 2.200 | 2.252 | 596,261 | +0.00(+0.00%) |
Feb 05, 2010 | 2.243 | 2.400 | 2.243 | 2.252 | 1,388,982 | -0.01(-0.38%) |
Feb 04, 2010 | 2.434 | 2.452 | 2.243 | 2.261 | 1,236,813 | -0.20(-8.13%) |
Feb 03, 2010 | 2.548 | 2.652 | 2.417 | 2.461 | 592,544 | -0.10(-3.74%) |
Feb 02, 2010 | 2.495 | 2.661 | 2.443 | 2.556 | 845,911 | +0.07(+2.71%) |
Feb 01, 2010 | 2.374 | 2.530 | 2.374 | 2.489 | 568,902 | +0.12(+5.24%) |
Jan 29, 2010 | 2.495 | 2.574 | 2.365 | 2.365 | 788,992 | -0.12(-4.90%) |
Jan 28, 2010 | 2.634 | 2.661 | 2.452 | 2.487 | 757,841 | -0.07(-2.72%) |
Jan 27, 2010 | 2.548 | 2.634 | 2.487 | 2.556 | 641,548 | -0.03(-1.01%) |
Jan 26, 2010 | 2.765 | 2.774 | 2.565 | 2.582 | 1,088,422 | -0.19(-6.90%) |
Jan 25, 2010 | 2.965 | 2.974 | 2.761 | 2.774 | 870,729 | -0.16(-5.34%) |
Jan 22, 2010 | 2.930 | 2.991 | 2.878 | 2.930 | 1,401,124 | -0.01(-0.30%) |
Jan 21, 2010 | 2.956 | 2.991 | 2.887 | 2.939 | 1,872,023 | -0.02(-0.59%) |
Jan 20, 2010 | 2.921 | 3.000 | 2.895 | 2.956 | 717,222 | -0.04(-1.45%) |
Jan 19, 2010 | 2.930 | 3.000 | 2.869 | 3.000 | 1,227,297 | +0.07(+2.37%) |
Jan 15, 2010 | 2.826 | 2.930 | 2.930 | 2.930 | 1,035,350 | +0.04(+1.51%) |
Jan 14, 2010 | 2.791 | 2.895 | 2.791 | 2.887 | 679,972 | +0.03(+0.91%) |
Jan 13, 2010 | 2.930 | 2.930 | 2.756 | 2.861 | 1,169,753 | -0.01(-0.30%) |
Jan 12, 2010 | 2.965 | 2.965 | 2.834 | 2.869 | 707,873 | -0.14(-4.62%) |
Jan 11, 2010 | 3.017 | 3.200 | 2.956 | 3.008 | 1,562,340 | +0.06(+2.07%) |
Jan 08, 2010 | 2.991 | 3.026 | 2.834 | 2.947 | 1,511,829 | -0.01(-0.29%) |
Jan 07, 2010 | 2.748 | 2.991 | 2.730 | 2.956 | 4,018,300 | +0.25(+9.32%) |
Jan 06, 2010 | 2.530 | 3.000 | 2.521 | 2.704 | 4,103,907 | +0.17(+6.87%) |
Jan 05, 2010 | 2.400 | 2.530 | 2.313 | 2.530 | 1,195,702 | +0.14(+5.82%) |