Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.823 | 3.833 | 3.713 | 3.716 | 2,525,309 | -0.11(-2.87%) |
Mar 30, 2010 | 3.904 | 3.925 | 3.801 | 3.826 | 1,330,734 | -0.06(-1.55%) |
Mar 29, 2010 | 3.911 | 3.915 | 3.837 | 3.886 | 958,150 | +0.00(+0.09%) |
Mar 26, 2010 | 3.979 | 4.018 | 3.872 | 3.883 | 1,713,867 | -0.08(-1.97%) |
Mar 25, 2010 | 3.979 | 4.050 | 3.950 | 3.961 | 1,804,854 | +0.00(+0.09%) |
Mar 24, 2010 | 3.840 | 4.018 | 3.826 | 3.957 | 1,959,751 | +0.09(+2.20%) |
Mar 23, 2010 | 3.830 | 3.879 | 3.787 | 3.872 | 1,709,053 | +0.03(+0.83%) |
Mar 22, 2010 | 3.791 | 3.855 | 3.759 | 3.840 | 1,253,582 | +0.02(+0.56%) |
Mar 19, 2010 | 3.947 | 3.968 | 3.798 | 3.819 | 1,964,726 | -0.12(-3.15%) |
Mar 18, 2010 | 3.979 | 3.979 | 3.904 | 3.943 | 871,029 | -0.04(-1.07%) |
Mar 17, 2010 | 3.961 | 3.993 | 3.911 | 3.986 | 1,719,530 | +0.03(+0.81%) |
Mar 16, 2010 | 3.883 | 3.957 | 3.823 | 3.954 | 1,808,119 | +0.11(+2.76%) |
Mar 15, 2010 | 3.840 | 3.861 | 3.830 | 3.847 | 2,091,538 | -0.00(-0.09%) |
Mar 12, 2010 | 3.799 | 3.875 | 3.771 | 3.851 | 2,535,626 | +0.06(+1.65%) |
Mar 11, 2010 | 3.729 | 3.792 | 3.701 | 3.788 | 1,440,041 | +0.04(+1.02%) |
Mar 10, 2010 | 3.708 | 3.764 | 3.691 | 3.750 | 1,075,882 | +0.02(+0.65%) |
Mar 09, 2010 | 3.666 | 3.729 | 3.666 | 3.726 | 1,200,750 | +0.05(+1.23%) |
Mar 08, 2010 | 3.701 | 3.705 | 3.663 | 3.680 | 1,179,546 | -0.00(-0.09%) |
Mar 05, 2010 | 3.743 | 3.743 | 3.637 | 3.684 | 3,633,908 | -0.03(-0.94%) |
Mar 04, 2010 | 3.726 | 3.736 | 3.694 | 3.719 | 1,056,398 | +0.02(+0.47%) |
Mar 03, 2010 | 3.739 | 3.757 | 3.698 | 3.701 | 982,670 | -0.02(-0.56%) |
Mar 02, 2010 | 3.663 | 3.722 | 3.649 | 3.722 | 1,858,248 | +0.07(+2.00%) |
Mar 01, 2010 | 3.632 | 3.656 | 3.611 | 3.649 | 1,771,081 | +0.07(+1.85%) |
Feb 26, 2010 | 3.614 | 3.621 | 3.576 | 3.583 | 1,627,783 | -0.02(-0.68%) |
Feb 25, 2010 | 3.600 | 3.614 | 3.538 | 3.607 | 1,146,592 | -0.04(-1.15%) |
Feb 24, 2010 | 3.639 | 3.666 | 3.600 | 3.649 | 926,886 | +0.03(+0.96%) |
Feb 23, 2010 | 3.687 | 3.729 | 3.604 | 3.614 | 1,912,748 | -0.07(-1.80%) |
Feb 22, 2010 | 3.694 | 3.722 | 3.663 | 3.680 | 1,965,912 | +0.00(+0.09%) |
Feb 19, 2010 | 3.569 | 3.692 | 3.569 | 3.677 | 1,942,709 | +0.05(+1.25%) |
Feb 18, 2010 | 3.541 | 3.632 | 3.530 | 3.632 | 1,366,803 | +0.07(+1.86%) |
Feb 17, 2010 | 3.586 | 3.659 | 3.548 | 3.565 | 1,714,907 | -0.02(-0.49%) |
Feb 16, 2010 | 3.475 | 3.590 | 3.447 | 3.583 | 1,677,366 | +0.11(+3.21%) |
Feb 12, 2010 | 3.377 | 3.471 | 3.471 | 3.471 | 1,466,466 | +0.06(+1.63%) |
Feb 11, 2010 | 3.329 | 3.419 | 3.308 | 3.416 | 1,421,720 | +0.08(+2.40%) |
Feb 10, 2010 | 3.294 | 3.363 | 3.238 | 3.336 | 1,824,338 | +0.03(+0.95%) |
Feb 09, 2010 | 3.322 | 3.360 | 3.290 | 3.304 | 1,735,330 | +0.03(+0.85%) |
Feb 08, 2010 | 3.353 | 3.360 | 3.276 | 3.276 | 1,263,588 | -0.06(-1.67%) |
Feb 05, 2010 | 3.301 | 3.343 | 3.186 | 3.332 | 2,476,757 | +0.03(+0.95%) |
Feb 04, 2010 | 3.423 | 3.437 | 3.294 | 3.301 | 2,155,071 | -0.14(-4.15%) |
Feb 03, 2010 | 3.433 | 3.501 | 3.430 | 3.444 | 1,547,507 | -0.02(-0.50%) |
Feb 02, 2010 | 3.475 | 3.499 | 3.437 | 3.461 | 2,452,072 | -0.02(-0.60%) |
Feb 01, 2010 | 3.531 | 3.565 | 3.464 | 3.482 | 1,616,703 | -0.00(-0.10%) |
Jan 29, 2010 | 3.471 | 3.618 | 3.430 | 3.485 | 3,610,802 | +0.08(+2.35%) |
Jan 28, 2010 | 3.412 | 3.468 | 3.381 | 3.405 | 2,544,029 | -0.04(-1.11%) |
Jan 27, 2010 | 3.426 | 3.461 | 3.356 | 3.444 | 2,393,244 | +0.00(+0.00%) |
Jan 26, 2010 | 3.461 | 3.478 | 3.405 | 3.444 | 3,103,685 | -0.02(-0.70%) |
Jan 25, 2010 | 3.558 | 3.558 | 3.464 | 3.468 | 1,563,628 | -0.05(-1.39%) |
Jan 22, 2010 | 3.607 | 3.645 | 3.517 | 3.517 | 1,652,963 | -0.09(-2.42%) |
Jan 21, 2010 | 3.656 | 3.663 | 3.586 | 3.604 | 1,843,689 | -0.04(-1.15%) |
Jan 20, 2010 | 3.635 | 3.656 | 3.583 | 3.645 | 1,209,783 | -0.02(-0.57%) |
Jan 19, 2010 | 3.551 | 3.666 | 3.534 | 3.666 | 1,634,535 | +0.10(+2.93%) |
Jan 15, 2010 | 3.538 | 3.562 | 3.562 | 3.562 | 1,544,586 | +0.01(+0.20%) |
Jan 14, 2010 | 3.555 | 3.604 | 3.534 | 3.555 | 1,000,474 | +0.02(+0.59%) |
Jan 13, 2010 | 3.496 | 3.545 | 3.468 | 3.534 | 1,545,654 | +0.08(+2.22%) |
Jan 12, 2010 | 3.531 | 3.572 | 3.447 | 3.457 | 1,563,464 | -0.12(-3.40%) |
Jan 11, 2010 | 3.558 | 3.593 | 3.527 | 3.579 | 881,275 | +0.06(+1.58%) |
Jan 08, 2010 | 3.604 | 3.621 | 3.510 | 3.524 | 1,579,384 | -0.07(-1.94%) |
Jan 07, 2010 | 3.625 | 3.645 | 3.520 | 3.593 | 1,302,131 | -0.02(-0.67%) |
Jan 06, 2010 | 3.618 | 3.785 | 3.572 | 3.618 | 2,915,299 | +0.01(+0.29%) |
Jan 05, 2010 | 3.517 | 3.691 | 3.464 | 3.607 | 2,260,811 | +0.10(+2.88%) |