Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.086 | 4.104 | 4.031 | 4.058 | 289,118 | -0.06(-1.43%) |
Mar 30, 2010 | 4.126 | 4.149 | 4.076 | 4.117 | 249,954 | +0.02(+0.48%) |
Mar 29, 2010 | 4.086 | 4.111 | 4.083 | 4.097 | 375,031 | +0.05(+1.15%) |
Mar 26, 2010 | 4.064 | 4.109 | 4.020 | 4.051 | 211,363 | +0.01(+0.28%) |
Mar 25, 2010 | 4.104 | 4.159 | 4.031 | 4.040 | 252,324 | +0.00(+0.07%) |
Mar 24, 2010 | 4.058 | 4.079 | 4.025 | 4.037 | 220,269 | -0.05(-1.31%) |
Mar 23, 2010 | 3.999 | 4.095 | 3.985 | 4.091 | 258,934 | +0.11(+2.88%) |
Mar 22, 2010 | 3.882 | 4.002 | 3.882 | 3.976 | 598,692 | +0.05(+1.30%) |
Mar 19, 2010 | 4.011 | 4.011 | 3.885 | 3.925 | 501,155 | -0.05(-1.16%) |
Mar 18, 2010 | 3.933 | 3.977 | 3.925 | 3.971 | 251,201 | +0.06(+1.52%) |
Mar 17, 2010 | 3.902 | 3.954 | 3.902 | 3.912 | 175,417 | +0.03(+0.90%) |
Mar 16, 2010 | 3.844 | 3.880 | 3.804 | 3.877 | 197,169 | +0.06(+1.47%) |
Mar 15, 2010 | 3.761 | 3.821 | 3.761 | 3.821 | 127,795 | +0.02(+0.56%) |
Mar 12, 2010 | 3.830 | 3.830 | 3.783 | 3.799 | 269,835 | +0.01(+0.32%) |
Mar 11, 2010 | 3.723 | 3.787 | 3.686 | 3.787 | 242,720 | +0.05(+1.32%) |
Mar 10, 2010 | 3.749 | 3.772 | 3.712 | 3.738 | 544,211 | +0.01(+0.18%) |
Mar 09, 2010 | 3.731 | 3.782 | 3.712 | 3.731 | 416,715 | +0.01(+0.39%) |
Mar 08, 2010 | 3.732 | 3.749 | 3.711 | 3.717 | 317,406 | -0.02(-0.43%) |
Mar 05, 2010 | 3.666 | 3.733 | 3.647 | 3.733 | 320,101 | +0.12(+3.42%) |
Mar 04, 2010 | 3.584 | 3.609 | 3.572 | 3.609 | 511,932 | +0.06(+1.56%) |
Mar 03, 2010 | 3.582 | 3.632 | 3.545 | 3.554 | 590,785 | -0.00(-0.12%) |
Mar 02, 2010 | 3.599 | 3.615 | 3.555 | 3.559 | 458,873 | -0.00(-0.01%) |
Mar 01, 2010 | 3.522 | 3.573 | 3.512 | 3.559 | 559,977 | +0.07(+1.88%) |
Feb 26, 2010 | 3.490 | 3.509 | 3.433 | 3.493 | 883,121 | +0.02(+0.48%) |
Feb 25, 2010 | 3.380 | 3.485 | 3.344 | 3.476 | 1,032,994 | -0.06(-1.61%) |
Feb 24, 2010 | 3.486 | 3.544 | 3.464 | 3.533 | 469,474 | +0.08(+2.30%) |
Feb 23, 2010 | 3.520 | 3.564 | 3.438 | 3.454 | 334,070 | -0.08(-2.37%) |
Feb 22, 2010 | 3.595 | 3.595 | 3.533 | 3.538 | 568,508 | -0.02(-0.62%) |
Feb 19, 2010 | 3.526 | 3.593 | 3.502 | 3.560 | 678,418 | +0.01(+0.35%) |
Feb 18, 2010 | 3.472 | 3.559 | 3.468 | 3.547 | 335,517 | +0.09(+2.59%) |
Feb 17, 2010 | 3.448 | 3.465 | 3.437 | 3.458 | 432,530 | +0.07(+2.15%) |
Feb 16, 2010 | 3.334 | 3.385 | 3.316 | 3.385 | 104,771 | +0.21(+6.73%) |
Feb 12, 2010 | 3.171 | 3.172 | 3.172 | 3.172 | 868,104 | -0.01(-0.35%) |