Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.286 | 4.438 | 4.278 | 4.393 | 1,134,520 | +0.09(+2.07%) |
Mar 30, 2010 | 4.242 | 4.304 | 4.189 | 4.304 | 513,175 | +0.05(+1.26%) |
Mar 29, 2010 | 4.162 | 4.304 | 4.135 | 4.251 | 619,586 | +0.12(+2.80%) |
Mar 26, 2010 | 3.886 | 4.144 | 3.860 | 4.135 | 1,166,823 | +0.26(+6.65%) |
Mar 25, 2010 | 3.824 | 3.913 | 3.788 | 3.877 | 555,156 | +0.07(+1.87%) |
Mar 24, 2010 | 3.780 | 3.806 | 3.735 | 3.806 | 305,658 | +0.01(+0.23%) |
Mar 23, 2010 | 3.673 | 3.815 | 3.664 | 3.797 | 302,838 | +0.12(+3.14%) |
Mar 22, 2010 | 3.691 | 3.717 | 3.646 | 3.682 | 364,584 | -0.04(-1.19%) |
Mar 19, 2010 | 3.780 | 3.797 | 3.646 | 3.726 | 639,629 | -0.05(-1.41%) |
Mar 18, 2010 | 3.877 | 3.895 | 3.735 | 3.780 | 410,426 | -0.12(-2.97%) |
Mar 17, 2010 | 3.824 | 3.949 | 3.806 | 3.895 | 380,667 | +0.05(+1.39%) |
Mar 16, 2010 | 3.762 | 3.851 | 3.744 | 3.842 | 319,142 | +0.08(+2.13%) |
Mar 15, 2010 | 3.806 | 3.815 | 3.735 | 3.762 | 558,237 | -0.14(-3.64%) |
Mar 12, 2010 | 3.904 | 3.931 | 3.868 | 3.904 | 235,751 | +0.00(+0.00%) |
Mar 11, 2010 | 3.904 | 3.913 | 3.851 | 3.904 | 191,979 | -0.01(-0.23%) |
Mar 10, 2010 | 3.868 | 3.931 | 3.868 | 3.913 | 457,157 | +0.03(+0.69%) |
Mar 09, 2010 | 3.868 | 3.922 | 3.851 | 3.886 | 249,776 | +0.01(+0.23%) |
Mar 08, 2010 | 3.895 | 3.931 | 3.851 | 3.877 | 420,520 | -0.02(-0.46%) |
Mar 05, 2010 | 3.868 | 3.900 | 3.815 | 3.895 | 333,017 | +0.04(+1.15%) |
Mar 04, 2010 | 3.824 | 3.860 | 3.797 | 3.851 | 248,843 | +0.04(+1.17%) |
Mar 03, 2010 | 3.860 | 3.877 | 3.806 | 3.806 | 225,081 | -0.05(-1.38%) |
Mar 02, 2010 | 3.788 | 3.877 | 3.771 | 3.860 | 283,080 | +0.07(+1.88%) |
Mar 01, 2010 | 3.824 | 3.833 | 3.780 | 3.788 | 286,887 | -0.01(-0.23%) |
Feb 26, 2010 | 3.806 | 3.824 | 3.717 | 3.797 | 363,210 | -0.02(-0.47%) |
Feb 25, 2010 | 3.753 | 3.824 | 3.708 | 3.815 | 243,051 | +0.03(+0.70%) |
Feb 24, 2010 | 3.717 | 3.842 | 3.717 | 3.788 | 247,894 | +0.07(+1.91%) |
Feb 23, 2010 | 3.797 | 3.797 | 3.708 | 3.717 | 348,992 | -0.10(-2.56%) |
Feb 22, 2010 | 3.851 | 3.851 | 3.780 | 3.815 | 173,636 | -0.03(-0.69%) |
Feb 19, 2010 | 3.788 | 3.860 | 3.753 | 3.842 | 241,840 | +0.05(+1.41%) |
Feb 18, 2010 | 3.682 | 3.806 | 3.655 | 3.788 | 268,108 | +0.06(+1.67%) |
Feb 17, 2010 | 3.815 | 3.824 | 3.717 | 3.726 | 212,851 | -0.09(-2.33%) |
Feb 16, 2010 | 3.860 | 3.895 | 3.780 | 3.815 | 206,272 | +0.01(+0.23%) |
Feb 12, 2010 | 3.700 | 3.806 | 3.806 | 3.806 | 361,406 | +0.08(+2.15%) |
Feb 11, 2010 | 3.513 | 3.744 | 3.495 | 3.726 | 341,466 | +0.21(+6.08%) |
Feb 10, 2010 | 3.566 | 3.584 | 3.513 | 3.513 | 443,878 | -0.06(-1.74%) |
Feb 09, 2010 | 3.682 | 3.700 | 3.557 | 3.575 | 346,189 | -0.06(-1.71%) |
Feb 08, 2010 | 3.628 | 3.708 | 3.548 | 3.637 | 333,968 | +0.02(+0.49%) |
Feb 05, 2010 | 3.673 | 3.708 | 3.513 | 3.619 | 463,255 | -0.04(-0.97%) |
Feb 04, 2010 | 3.788 | 3.806 | 3.646 | 3.655 | 395,052 | -0.16(-4.20%) |
Feb 03, 2010 | 3.842 | 3.886 | 3.815 | 3.815 | 209,018 | -0.03(-0.69%) |
Feb 02, 2010 | 3.860 | 3.886 | 3.797 | 3.842 | 307,337 | -0.01(-0.23%) |
Feb 01, 2010 | 3.797 | 3.869 | 3.762 | 3.851 | 408,245 | +0.09(+2.36%) |
Jan 29, 2010 | 3.860 | 3.957 | 3.753 | 3.762 | 557,533 | -0.12(-2.98%) |
Jan 28, 2010 | 3.957 | 3.984 | 3.824 | 3.877 | 297,073 | -0.06(-1.58%) |
Jan 27, 2010 | 3.877 | 3.975 | 3.860 | 3.940 | 163,719 | +0.03(+0.68%) |
Jan 26, 2010 | 3.922 | 4.002 | 3.877 | 3.913 | 297,437 | -0.02(-0.45%) |
Jan 25, 2010 | 3.931 | 3.957 | 3.877 | 3.931 | 405,942 | +0.05(+1.38%) |
Jan 22, 2010 | 3.922 | 3.966 | 3.851 | 3.877 | 519,396 | -0.04(-0.91%) |
Jan 21, 2010 | 3.886 | 3.957 | 3.868 | 3.913 | 458,542 | +0.03(+0.69%) |
Jan 20, 2010 | 3.966 | 4.020 | 3.868 | 3.886 | 427,864 | -0.12(-3.10%) |
Jan 19, 2010 | 3.931 | 4.029 | 3.931 | 4.011 | 376,835 | +0.08(+2.04%) |
Jan 15, 2010 | 3.975 | 3.931 | 3.931 | 3.931 | 436,072 | -0.06(-1.56%) |
Jan 14, 2010 | 3.966 | 4.073 | 3.966 | 3.993 | 263,284 | +0.00(+0.00%) |
Jan 13, 2010 | 3.993 | 4.037 | 3.940 | 3.993 | 277,950 | -0.01(-0.22%) |
Jan 12, 2010 | 4.037 | 4.100 | 3.975 | 4.002 | 382,704 | -0.09(-2.17%) |
Jan 11, 2010 | 4.144 | 4.206 | 4.082 | 4.091 | 533,807 | +0.00(+0.00%) |
Jan 08, 2010 | 4.029 | 4.109 | 3.931 | 4.091 | 260,748 | +0.07(+1.77%) |
Jan 07, 2010 | 3.913 | 4.020 | 3.877 | 4.020 | 330,877 | +0.11(+2.73%) |
Jan 06, 2010 | 4.073 | 4.073 | 3.851 | 3.913 | 1,339,494 | -0.14(-3.51%) |
Jan 05, 2010 | 4.180 | 4.180 | 3.975 | 4.055 | 937,911 | -0.12(-2.77%) |