Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.334 | 3.344 | 3.325 | 3.328 | 433,271 | -0.01(-0.28%) |
Mar 30, 2010 | 3.340 | 3.354 | 3.328 | 3.337 | 435,320 | -0.01(-0.19%) |
Mar 29, 2010 | 3.337 | 3.350 | 3.334 | 3.344 | 330,720 | +0.01(+0.28%) |
Mar 26, 2010 | 3.321 | 3.353 | 3.315 | 3.334 | 285,118 | +0.02(+0.48%) |
Mar 25, 2010 | 3.353 | 3.369 | 3.318 | 3.318 | 400,841 | -0.00(-0.09%) |
Mar 24, 2010 | 3.340 | 3.348 | 3.321 | 3.321 | 286,850 | -0.03(-0.85%) |
Mar 23, 2010 | 3.334 | 3.353 | 3.321 | 3.350 | 457,165 | +0.02(+0.57%) |
Mar 22, 2010 | 3.303 | 3.340 | 3.287 | 3.331 | 414,397 | +0.01(+0.29%) |
Mar 19, 2010 | 3.356 | 3.356 | 3.312 | 3.321 | 436,432 | -0.04(-1.22%) |
Mar 18, 2010 | 3.347 | 3.375 | 3.334 | 3.363 | 373,767 | +0.01(+0.28%) |
Mar 17, 2010 | 3.331 | 3.366 | 3.331 | 3.353 | 505,209 | +0.03(+1.05%) |
Mar 16, 2010 | 3.309 | 3.325 | 3.306 | 3.318 | 307,875 | +0.01(+0.19%) |
Mar 15, 2010 | 3.296 | 3.312 | 3.293 | 3.312 | 254,259 | +0.00(+0.10%) |
Mar 12, 2010 | 3.290 | 3.309 | 3.284 | 3.309 | 336,083 | +0.02(+0.48%) |
Mar 11, 2010 | 3.274 | 3.299 | 3.265 | 3.293 | 284,298 | +0.01(+0.38%) |
Mar 10, 2010 | 3.255 | 3.289 | 3.255 | 3.281 | 219,482 | +0.02(+0.49%) |
Mar 09, 2010 | 3.252 | 3.280 | 3.246 | 3.265 | 238,809 | +0.00(+0.10%) |
Mar 08, 2010 | 3.246 | 3.268 | 3.243 | 3.261 | 342,271 | +0.01(+0.39%) |
Mar 05, 2010 | 3.214 | 3.252 | 3.214 | 3.249 | 326,495 | +0.05(+1.58%) |
Mar 04, 2010 | 3.192 | 3.207 | 3.189 | 3.198 | 222,133 | +0.01(+0.20%) |
Mar 03, 2010 | 3.192 | 3.211 | 3.184 | 3.192 | 217,386 | +0.01(+0.20%) |
Mar 02, 2010 | 3.192 | 3.198 | 3.148 | 3.186 | 335,218 | +0.01(+0.20%) |
Mar 01, 2010 | 3.173 | 3.183 | 3.164 | 3.179 | 559,449 | +0.04(+1.20%) |
Feb 26, 2010 | 3.132 | 3.148 | 3.132 | 3.142 | 248,064 | +0.01(+0.30%) |
Feb 25, 2010 | 3.100 | 3.134 | 3.094 | 3.132 | 435,361 | -0.02(-0.60%) |
Feb 24, 2010 | 3.132 | 3.157 | 3.132 | 3.151 | 436,238 | +0.02(+0.50%) |
Feb 23, 2010 | 3.145 | 3.151 | 3.116 | 3.135 | 612,127 | -0.01(-0.40%) |
Feb 22, 2010 | 3.157 | 3.157 | 3.138 | 3.148 | 362,928 | -0.01(-0.20%) |
Feb 19, 2010 | 3.138 | 3.170 | 3.132 | 3.154 | 587,175 | +0.01(+0.20%) |
Feb 18, 2010 | 3.110 | 3.151 | 3.110 | 3.148 | 283,009 | +0.03(+1.12%) |
Feb 17, 2010 | 3.104 | 3.126 | 3.104 | 3.113 | 238,537 | +0.02(+0.61%) |
Feb 16, 2010 | 3.056 | 3.100 | 3.053 | 3.094 | 569,099 | +0.06(+1.87%) |
Feb 12, 2010 | 3.012 | 3.037 | 3.037 | 3.037 | 319,261 | -0.01(-0.21%) |
Feb 11, 2010 | 3.009 | 3.044 | 2.996 | 3.044 | 215,181 | +0.03(+1.15%) |
Feb 10, 2010 | 3.003 | 3.019 | 2.990 | 3.009 | 282,229 | +0.01(+0.21%) |
Feb 09, 2010 | 3.003 | 3.034 | 2.990 | 3.003 | 423,940 | +0.03(+0.84%) |
Feb 08, 2010 | 3.009 | 3.025 | 2.977 | 2.977 | 217,070 | -0.03(-1.04%) |
Feb 05, 2010 | 3.021 | 3.028 | 2.912 | 3.009 | 862,950 | -0.01(-0.31%) |
Feb 04, 2010 | 3.103 | 3.103 | 3.018 | 3.018 | 429,047 | -0.10(-3.22%) |
Feb 03, 2010 | 3.112 | 3.134 | 3.103 | 3.119 | 240,899 | -0.02(-0.60%) |
Feb 02, 2010 | 3.097 | 3.138 | 3.094 | 3.138 | 324,296 | +0.04(+1.42%) |
Feb 01, 2010 | 3.056 | 3.094 | 3.056 | 3.094 | 228,934 | +0.04(+1.23%) |
Jan 29, 2010 | 3.094 | 3.116 | 3.043 | 3.056 | 396,440 | -0.05(-1.62%) |
Jan 28, 2010 | 3.116 | 3.119 | 3.106 | 3.106 | 610,117 | -0.01(-0.20%) |
Jan 27, 2010 | 3.100 | 3.116 | 3.087 | 3.112 | 499,017 | +0.00(+0.10%) |
Jan 26, 2010 | 3.109 | 3.141 | 3.103 | 3.109 | 489,650 | -0.02(-0.50%) |
Jan 25, 2010 | 3.128 | 3.147 | 3.113 | 3.125 | 269,013 | +0.02(+0.61%) |
Jan 22, 2010 | 3.172 | 3.182 | 3.104 | 3.106 | 393,642 | -0.07(-2.27%) |
Jan 21, 2010 | 3.241 | 3.245 | 3.175 | 3.178 | 597,340 | -0.06(-1.75%) |
Jan 20, 2010 | 3.254 | 3.254 | 3.213 | 3.235 | 420,243 | -0.03(-0.87%) |
Jan 19, 2010 | 3.244 | 3.270 | 3.232 | 3.263 | 336,722 | +0.04(+1.27%) |
Jan 15, 2010 | 3.244 | 3.222 | 3.222 | 3.222 | 156,331 | -0.04(-1.16%) |
Jan 14, 2010 | 3.238 | 3.260 | 3.238 | 3.260 | 332,125 | +0.02(+0.58%) |
Jan 13, 2010 | 3.226 | 3.251 | 3.210 | 3.241 | 271,723 | +0.03(+0.79%) |
Jan 12, 2010 | 3.232 | 3.238 | 3.210 | 3.216 | 499,020 | -0.04(-1.16%) |
Jan 11, 2010 | 3.254 | 3.259 | 3.238 | 3.254 | 452,990 | +0.01(+0.39%) |
Jan 08, 2010 | 3.235 | 3.244 | 3.232 | 3.241 | 424,895 | -0.00(-0.00%) |
Jan 07, 2010 | 3.226 | 3.250 | 3.222 | 3.241 | 444,569 | +0.00(+0.10%) |
Jan 06, 2010 | 3.222 | 3.241 | 3.222 | 3.238 | 492,595 | +0.01(+0.39%) |
Jan 05, 2010 | 3.210 | 3.229 | 3.210 | 3.226 | 317,304 | +0.01(+0.20%) |