Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.892 | 3.952 | 3.848 | 3.868 | 848,060 | -0.03(-0.79%) |
Mar 30, 2010 | 4.036 | 4.084 | 3.885 | 3.899 | 1,147,820 | -0.15(-3.66%) |
Mar 29, 2010 | 4.176 | 4.176 | 4.017 | 4.047 | 754,594 | -0.17(-4.14%) |
Mar 26, 2010 | 4.257 | 4.290 | 4.148 | 4.222 | 396,868 | -0.00(-0.04%) |
Mar 25, 2010 | 4.347 | 4.424 | 4.193 | 4.224 | 552,403 | -0.13(-3.02%) |
Mar 24, 2010 | 4.426 | 4.455 | 4.329 | 4.355 | 360,083 | -0.12(-2.78%) |
Mar 23, 2010 | 4.396 | 4.494 | 4.354 | 4.480 | 611,366 | +0.10(+2.26%) |
Mar 22, 2010 | 4.201 | 4.381 | 4.154 | 4.381 | 574,523 | +0.13(+3.07%) |
Mar 19, 2010 | 4.236 | 4.254 | 4.093 | 4.250 | 1,114,908 | +0.05(+1.15%) |
Mar 18, 2010 | 4.255 | 4.262 | 4.175 | 4.202 | 487,785 | -0.05(-1.13%) |
Mar 17, 2010 | 4.147 | 4.265 | 4.096 | 4.250 | 1,016,975 | +0.12(+2.94%) |
Mar 16, 2010 | 4.118 | 4.243 | 4.025 | 4.128 | 1,458,832 | +0.02(+0.58%) |
Mar 15, 2010 | 4.027 | 4.113 | 3.986 | 4.104 | 926,403 | +0.12(+3.11%) |
Mar 12, 2010 | 4.002 | 4.063 | 3.895 | 3.980 | 483,491 | -0.01(-0.13%) |
Mar 11, 2010 | 4.015 | 4.143 | 3.892 | 3.986 | 573,622 | -0.01(-0.26%) |
Mar 10, 2010 | 3.911 | 4.049 | 3.824 | 3.996 | 1,306,135 | +0.11(+2.80%) |
Mar 09, 2010 | 3.589 | 3.900 | 3.561 | 3.887 | 1,559,295 | +0.31(+8.76%) |
Mar 08, 2010 | 3.566 | 3.604 | 3.515 | 3.574 | 959,085 | +0.04(+1.24%) |
Mar 05, 2010 | 3.438 | 3.643 | 3.423 | 3.530 | 2,017,197 | +0.12(+3.65%) |
Mar 04, 2010 | 2.923 | 3.419 | 2.923 | 3.406 | 1,518,409 | +0.49(+16.65%) |
Mar 03, 2010 | 2.702 | 2.966 | 2.616 | 2.920 | 2,471,552 | +0.33(+12.87%) |
Mar 02, 2010 | 2.573 | 2.608 | 2.540 | 2.587 | 1,456,762 | +0.03(+1.08%) |
Mar 01, 2010 | 2.503 | 2.590 | 2.466 | 2.559 | 905,452 | +0.12(+4.83%) |
Feb 26, 2010 | 2.526 | 2.526 | 2.441 | 2.441 | 322,781 | -0.08(-3.01%) |
Feb 25, 2010 | 2.541 | 2.541 | 2.492 | 2.517 | 190,690 | -0.05(-1.98%) |
Feb 24, 2010 | 2.497 | 2.601 | 2.497 | 2.568 | 287,860 | +0.08(+3.30%) |
Feb 23, 2010 | 2.581 | 2.594 | 2.485 | 2.486 | 218,554 | -0.10(-3.70%) |
Feb 22, 2010 | 2.589 | 2.597 | 2.559 | 2.581 | 230,699 | +0.00(+0.00%) |
Feb 19, 2010 | 2.544 | 2.616 | 2.544 | 2.581 | 545,310 | +0.00(+0.08%) |
Feb 18, 2010 | 2.584 | 2.592 | 2.538 | 2.579 | 364,334 | -0.01(-0.44%) |
Feb 17, 2010 | 2.573 | 2.601 | 2.552 | 2.591 | 349,419 | +0.04(+1.66%) |
Feb 16, 2010 | 2.552 | 2.569 | 2.521 | 2.548 | 322,339 | +0.03(+1.06%) |
Feb 12, 2010 | 2.494 | 2.521 | 2.521 | 2.521 | 819,359 | -0.01(-0.49%) |
Feb 11, 2010 | 2.488 | 2.543 | 2.488 | 2.534 | 310,833 | +0.04(+1.55%) |
Feb 10, 2010 | 2.445 | 2.547 | 2.412 | 2.495 | 526,869 | +0.03(+1.17%) |
Feb 09, 2010 | 2.383 | 2.475 | 2.374 | 2.466 | 686,383 | +0.13(+5.73%) |
Feb 08, 2010 | 2.416 | 2.437 | 2.316 | 2.332 | 544,729 | -0.11(-4.32%) |
Feb 05, 2010 | 2.420 | 2.541 | 2.419 | 2.438 | 396,450 | +0.02(+0.88%) |
Feb 04, 2010 | 2.537 | 2.561 | 2.401 | 2.417 | 312,112 | -0.17(-6.62%) |
Feb 03, 2010 | 2.631 | 2.637 | 2.575 | 2.588 | 620,234 | -0.06(-2.11%) |
Feb 02, 2010 | 2.679 | 2.696 | 2.600 | 2.644 | 312,673 | -0.03(-0.99%) |
Feb 01, 2010 | 2.793 | 2.808 | 2.637 | 2.670 | 678,867 | -0.11(-3.90%) |
Jan 29, 2010 | 2.784 | 2.868 | 2.764 | 2.778 | 312,131 | +0.01(+0.34%) |
Jan 28, 2010 | 2.827 | 2.865 | 2.762 | 2.769 | 338,552 | -0.04(-1.47%) |
Jan 27, 2010 | 2.802 | 2.814 | 2.775 | 2.811 | 261,226 | -0.01(-0.33%) |
Jan 26, 2010 | 2.812 | 2.900 | 2.789 | 2.820 | 313,216 | -0.00(-0.09%) |
Jan 25, 2010 | 2.856 | 2.895 | 2.767 | 2.822 | 322,688 | -0.00(-0.15%) |
Jan 22, 2010 | 2.868 | 2.869 | 2.810 | 2.827 | 360,072 | -0.05(-1.62%) |
Jan 21, 2010 | 2.948 | 3.056 | 2.870 | 2.873 | 825,325 | -0.08(-2.57%) |
Jan 20, 2010 | 3.027 | 3.035 | 2.891 | 2.949 | 473,562 | -0.11(-3.69%) |
Jan 19, 2010 | 2.978 | 3.082 | 2.978 | 3.062 | 376,363 | +0.08(+2.81%) |
Jan 15, 2010 | 2.997 | 2.978 | 2.978 | 2.978 | 1,669,712 | -0.00(-0.12%) |
Jan 14, 2010 | 2.862 | 3.004 | 2.862 | 2.982 | 488,826 | +0.11(+3.87%) |
Jan 13, 2010 | 2.801 | 2.892 | 2.762 | 2.871 | 455,645 | +0.08(+2.91%) |
Jan 12, 2010 | 2.769 | 2.821 | 2.721 | 2.790 | 547,072 | -0.01(-0.35%) |
Jan 11, 2010 | 2.821 | 2.846 | 2.758 | 2.800 | 403,113 | +0.00(+0.00%) |
Jan 08, 2010 | 2.767 | 2.839 | 2.734 | 2.800 | 374,968 | +0.02(+0.80%) |
Jan 07, 2010 | 2.725 | 2.793 | 2.721 | 2.777 | 383,530 | +0.04(+1.64%) |
Jan 06, 2010 | 2.739 | 2.836 | 2.725 | 2.733 | 580,893 | -0.01(-0.24%) |
Jan 05, 2010 | 2.727 | 2.742 | 2.646 | 2.739 | 664,185 | +0.01(+0.32%) |