Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.210 | 4.230 | 4.120 | 4.150 | 46,968 | -0.06(-1.43%) |
Mar 30, 2010 | 4.160 | 4.230 | 4.160 | 4.210 | 232,531 | +0.04(+0.96%) |
Mar 29, 2010 | 4.100 | 4.200 | 4.100 | 4.170 | 151,528 | +0.08(+1.96%) |
Mar 26, 2010 | 4.040 | 4.130 | 4.040 | 4.090 | 199,931 | +0.06(+1.49%) |
Mar 25, 2010 | 3.900 | 4.120 | 3.900 | 4.030 | 305,014 | +0.14(+3.60%) |
Mar 24, 2010 | 3.880 | 3.910 | 3.440 | 3.890 | 841,653 | +0.01(+0.26%) |
Mar 23, 2010 | 3.890 | 3.940 | 3.850 | 3.880 | 168,389 | -0.05(-1.27%) |
Mar 22, 2010 | 3.910 | 4.000 | 3.820 | 3.930 | 172,768 | +0.02(+0.51%) |
Mar 19, 2010 | 3.930 | 3.950 | 3.900 | 3.910 | 152,764 | -0.01(-0.26%) |
Mar 18, 2010 | 3.960 | 4.120 | 3.920 | 3.920 | 138,540 | -0.03(-0.76%) |
Mar 17, 2010 | 3.950 | 3.960 | 3.840 | 3.950 | 205,517 | +0.00(+0.00%) |
Mar 16, 2010 | 3.990 | 3.990 | 3.870 | 3.950 | 170,467 | -0.01(-0.25%) |
Mar 15, 2010 | 3.930 | 4.010 | 3.830 | 3.960 | 206,193 | +0.05(+1.28%) |
Mar 12, 2010 | 4.050 | 4.050 | 3.910 | 3.910 | 266,065 | -0.04(-1.01%) |
Mar 11, 2010 | 3.700 | 4.060 | 3.640 | 3.950 | 617,290 | +0.31(+8.52%) |
Mar 10, 2010 | 3.370 | 3.640 | 3.370 | 3.640 | 278,218 | +0.31(+9.31%) |
Mar 09, 2010 | 3.340 | 3.440 | 3.300 | 3.330 | 100,895 | +0.03(+0.91%) |
Mar 08, 2010 | 3.390 | 3.630 | 3.300 | 3.300 | 213,485 | -0.07(-2.08%) |
Mar 05, 2010 | 3.310 | 3.400 | 3.250 | 3.370 | 181,450 | +0.11(+3.37%) |
Mar 04, 2010 | 3.190 | 3.300 | 3.190 | 3.260 | 188,341 | +0.11(+3.49%) |
Mar 03, 2010 | 3.140 | 3.280 | 3.140 | 3.150 | 194,345 | -0.01(-0.32%) |
Mar 02, 2010 | 3.050 | 3.160 | 3.040 | 3.160 | 114,715 | +0.11(+3.61%) |
Mar 01, 2010 | 3.000 | 3.070 | 3.000 | 3.050 | 89,109 | +0.05(+1.67%) |
Feb 26, 2010 | 3.090 | 3.090 | 2.950 | 3.000 | 163,985 | -0.05(-1.64%) |
Feb 25, 2010 | 3.090 | 3.140 | 2.940 | 3.050 | 141,176 | -0.05(-1.61%) |
Feb 24, 2010 | 3.040 | 3.110 | 3.010 | 3.100 | 133,021 | +0.06(+1.97%) |
Feb 23, 2010 | 3.000 | 3.040 | 2.960 | 3.040 | 69,864 | +0.06(+2.01%) |
Feb 22, 2010 | 2.910 | 3.020 | 2.880 | 2.980 | 109,067 | +0.11(+3.83%) |
Feb 19, 2010 | 2.990 | 3.014 | 2.870 | 2.870 | 103,739 | -0.13(-4.33%) |
Feb 18, 2010 | 2.900 | 3.000 | 2.880 | 3.000 | 79,308 | +0.12(+4.17%) |
Feb 17, 2010 | 2.810 | 2.900 | 2.750 | 2.880 | 98,247 | +0.04(+1.41%) |
Feb 16, 2010 | 2.850 | 2.880 | 2.750 | 2.840 | 143,424 | +0.03(+1.07%) |
Feb 12, 2010 | 2.810 | 2.810 | 2.810 | 2.810 | 158,400 | -0.09(-3.10%) |
Feb 11, 2010 | 2.710 | 2.900 | 2.690 | 2.900 | 95,390 | +0.19(+7.01%) |
Feb 10, 2010 | 2.750 | 2.770 | 2.650 | 2.710 | 313,874 | -0.04(-1.45%) |
Feb 09, 2010 | 2.770 | 2.800 | 2.730 | 2.750 | 154,774 | -0.02(-0.72%) |
Feb 08, 2010 | 2.780 | 2.820 | 2.740 | 2.770 | 159,053 | -0.00(-0.18%) |
Feb 05, 2010 | 2.760 | 2.800 | 2.710 | 2.775 | 212,113 | +0.02(+0.91%) |
Feb 04, 2010 | 2.850 | 2.880 | 2.710 | 2.750 | 337,951 | -0.15(-5.17%) |
Feb 03, 2010 | 2.950 | 2.950 | 2.880 | 2.900 | 245,875 | -0.05(-1.69%) |
Feb 02, 2010 | 2.940 | 2.990 | 2.920 | 2.950 | 112,728 | +0.00(+0.00%) |
Feb 01, 2010 | 2.920 | 3.030 | 2.900 | 2.950 | 478,995 | +0.04(+1.37%) |
Jan 29, 2010 | 3.000 | 3.030 | 2.860 | 2.910 | 272,518 | -0.08(-2.68%) |
Jan 28, 2010 | 3.130 | 3.170 | 2.950 | 2.990 | 959,556 | -0.14(-4.47%) |
Jan 27, 2010 | 3.040 | 3.140 | 2.930 | 3.130 | 203,471 | +0.07(+2.29%) |
Jan 26, 2010 | 3.120 | 3.160 | 3.060 | 3.060 | 503,500 | -0.07(-2.24%) |
Jan 25, 2010 | 3.220 | 3.230 | 3.050 | 3.130 | 202,279 | -0.10(-3.10%) |
Jan 22, 2010 | 3.100 | 3.280 | 3.071 | 3.230 | 343,159 | +0.08(+2.54%) |
Jan 21, 2010 | 3.250 | 3.280 | 3.140 | 3.150 | 200,604 | +0.05(+1.61%) |
Jan 20, 2010 | 3.170 | 3.190 | 3.070 | 3.100 | 201,298 | -0.05(-1.59%) |
Jan 19, 2010 | 3.170 | 3.270 | 3.110 | 3.150 | 167,431 | -0.04(-1.25%) |
Jan 15, 2010 | 3.160 | 3.190 | 3.190 | 3.190 | 212,800 | +0.02(+0.63%) |
Jan 14, 2010 | 3.230 | 3.240 | 3.150 | 3.170 | 101,931 | -0.04(-1.25%) |
Jan 13, 2010 | 3.120 | 3.271 | 3.120 | 3.210 | 432,409 | +0.14(+4.56%) |
Jan 12, 2010 | 3.140 | 3.160 | 3.070 | 3.070 | 167,861 | -0.08(-2.54%) |
Jan 11, 2010 | 3.160 | 3.220 | 3.130 | 3.150 | 204,558 | +0.00(+0.16%) |
Jan 08, 2010 | 3.180 | 3.230 | 3.080 | 3.145 | 354,620 | -0.02(-0.47%) |
Jan 07, 2010 | 3.210 | 3.240 | 3.080 | 3.160 | 458,055 | -0.05(-1.56%) |
Jan 06, 2010 | 3.310 | 3.340 | 3.200 | 3.210 | 229,408 | -0.13(-3.89%) |
Jan 05, 2010 | 3.350 | 3.370 | 3.300 | 3.340 | 204,778 | -0.02(-0.60%) |