Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.540 | 3.690 | 3.540 | 3.540 | 1,317 | +0.01(+0.28%) |
Mar 30, 2010 | 3.560 | 3.560 | 3.530 | 3.530 | 2,524 | -0.01(-0.29%) |
Mar 29, 2010 | 3.550 | 3.550 | 3.540 | 3.540 | 374 | -0.07(-1.93%) |
Mar 26, 2010 | 3.540 | 3.610 | 3.540 | 3.610 | 420 | +0.02(+0.51%) |
Mar 25, 2010 | 3.600 | 3.600 | 3.560 | 3.591 | 3,034 | +0.04(+1.17%) |
Mar 24, 2010 | 3.600 | 3.600 | 3.540 | 3.550 | 8,652 | -0.01(-0.28%) |
Mar 23, 2010 | 3.550 | 3.560 | 3.550 | 3.560 | 2,000 | +0.02(+0.56%) |
Mar 22, 2010 | 3.530 | 3.670 | 3.530 | 3.540 | 6,117 | -0.15(-4.07%) |
Mar 19, 2010 | 3.550 | 3.690 | 3.522 | 3.690 | 1,535 | +0.17(+4.83%) |
Mar 18, 2010 | 3.510 | 3.550 | 3.510 | 3.520 | 2,580 | -0.08(-2.22%) |
Mar 17, 2010 | 3.600 | 3.600 | 3.520 | 3.600 | 2,994 | -0.06(-1.64%) |
Mar 16, 2010 | 3.520 | 3.690 | 3.520 | 3.660 | 1,123 | +0.13(+3.68%) |
Mar 15, 2010 | 3.640 | 3.640 | 3.510 | 3.530 | 1,225 | -0.16(-4.34%) |
Mar 12, 2010 | 3.510 | 3.690 | 3.500 | 3.690 | 2,740 | +0.04(+1.10%) |
Mar 11, 2010 | 3.510 | 3.650 | 3.510 | 3.650 | 3,000 | +0.11(+3.11%) |
Mar 10, 2010 | 3.530 | 3.550 | 3.530 | 3.540 | 2,500 | -0.16(-4.32%) |
Mar 09, 2010 | 3.700 | 3.700 | 3.700 | 3.700 | 475 | -0.08(-2.12%) |
Mar 08, 2010 | 3.780 | 3.780 | 3.780 | 3.780 | 463 | -0.01(-0.26%) |
Mar 05, 2010 | 3.790 | 3.790 | 3.790 | 3.790 | 200 | +0.39(+11.43%) |
Mar 04, 2010 | 3.840 | 3.840 | 3.401 | 3.401 | 1,662 | -0.35(-9.31%) |
Mar 03, 2010 | 3.600 | 3.750 | 3.550 | 3.750 | 2,647 | +0.15(+4.17%) |
Mar 02, 2010 | 3.600 | 3.600 | 3.450 | 3.600 | 1,161 | +0.10(+2.85%) |
Mar 01, 2010 | 3.490 | 3.500 | 3.490 | 3.500 | 500 | +0.00(+0.00%) |
Feb 25, 2010 | 3.610 | 3.500 | 3.500 | 3.500 | 700 | -0.15(-4.11%) |
Feb 24, 2010 | 3.410 | 3.700 | 3.410 | 3.650 | 2,763 | +0.07(+1.92%) |
Feb 23, 2010 | 3.590 | 3.595 | 3.420 | 3.581 | 2,877 | +0.17(+5.02%) |
Feb 22, 2010 | 3.400 | 3.700 | 3.400 | 3.410 | 1,433 | -0.03(-0.87%) |
Feb 19, 2010 | 3.400 | 3.490 | 3.400 | 3.440 | 1,400 | -0.05(-1.49%) |
Feb 18, 2010 | 3.410 | 3.700 | 3.410 | 3.492 | 1,529 | +0.04(+1.21%) |
Feb 17, 2010 | 3.480 | 3.500 | 3.450 | 3.450 | 1,102 | -0.04(-1.14%) |
Feb 16, 2010 | 3.495 | 3.495 | 3.410 | 3.490 | 834 | +0.09(+2.64%) |
Feb 12, 2010 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | -0.25(-6.85%) |
Feb 11, 2010 | 3.650 | 3.650 | 3.650 | 3.650 | 275 | +0.15(+4.28%) |
Feb 10, 2010 | 3.550 | 3.550 | 3.500 | 3.500 | 2,090 | +0.00(+0.00%) |
Feb 09, 2010 | 3.500 | 3.510 | 3.500 | 3.500 | 2,210 | +0.05(+1.45%) |
Feb 08, 2010 | 3.505 | 3.520 | 3.450 | 3.450 | 4,823 | -0.20(-5.48%) |
Feb 05, 2010 | 3.450 | 3.660 | 3.450 | 3.650 | 2,772 | -0.02(-0.54%) |
Feb 04, 2010 | 3.470 | 3.670 | 3.470 | 3.670 | 600 | +0.00(+0.00%) |
Feb 03, 2010 | 3.680 | 3.690 | 3.650 | 3.670 | 990 | +0.22(+6.38%) |
Feb 02, 2010 | 3.580 | 3.580 | 3.450 | 3.450 | 3,000 | -0.17(-4.70%) |
Feb 01, 2010 | 3.500 | 3.630 | 3.500 | 3.620 | 1,411 | -0.08(-2.16%) |
Jan 29, 2010 | 3.500 | 3.700 | 3.500 | 3.700 | 1,040 | +0.10(+2.77%) |
Jan 28, 2010 | 3.500 | 3.600 | 3.500 | 3.600 | 3,200 | +0.09(+2.56%) |
Jan 27, 2010 | 3.500 | 3.560 | 3.500 | 3.510 | 800 | +0.01(+0.29%) |
Jan 26, 2010 | 3.520 | 3.720 | 3.500 | 3.500 | 3,799 | -0.02(-0.57%) |
Jan 25, 2010 | 3.510 | 3.870 | 3.510 | 3.520 | 2,551 | -0.29(-7.51%) |
Jan 22, 2010 | 3.850 | 3.850 | 3.520 | 3.806 | 1,230 | +0.14(+3.76%) |
Jan 21, 2010 | 3.600 | 3.668 | 3.600 | 3.668 | 596 | -0.13(-3.48%) |
Jan 19, 2010 | 3.750 | 3.800 | 3.800 | 3.800 | 800 | +0.06(+1.61%) |
Jan 15, 2010 | 3.740 | 3.740 | 3.740 | 3.740 | 100 | +0.14(+3.89%) |
Jan 14, 2010 | 3.740 | 3.862 | 3.500 | 3.600 | 800 | -0.14(-3.74%) |
Jan 13, 2010 | 3.600 | 3.890 | 3.500 | 3.740 | 3,683 | +0.24(+6.86%) |
Jan 12, 2010 | 3.470 | 3.510 | 3.470 | 3.500 | 950 | +0.03(+0.86%) |
Jan 11, 2010 | 3.520 | 3.760 | 3.470 | 3.470 | 6,503 | -0.03(-0.86%) |
Jan 08, 2010 | 3.530 | 3.950 | 3.470 | 3.500 | 1,173 | -0.45(-11.39%) |
Jan 07, 2010 | 3.730 | 3.950 | 3.520 | 3.950 | 3,041 | +0.21(+5.61%) |
Jan 06, 2010 | 3.500 | 3.760 | 3.500 | 3.740 | 2,292 | +0.34(+10.00%) |
Jan 05, 2010 | 3.360 | 3.760 | 3.360 | 3.400 | 21,063 | -0.05(-1.45%) |