Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.362 | 3.394 | 3.328 | 3.336 | 215,510 | -0.05(-1.48%) |
Mar 30, 2010 | 3.398 | 3.418 | 3.368 | 3.386 | 208,035 | -0.02(-0.47%) |
Mar 29, 2010 | 3.386 | 3.412 | 3.332 | 3.402 | 148,245 | +0.02(+0.47%) |
Mar 26, 2010 | 3.426 | 3.466 | 3.372 | 3.386 | 226,770 | -0.04(-1.05%) |
Mar 25, 2010 | 3.458 | 3.500 | 3.414 | 3.422 | 223,355 | -0.02(-0.47%) |
Mar 24, 2010 | 3.494 | 3.528 | 3.438 | 3.438 | 437,360 | -0.06(-1.83%) |
Mar 23, 2010 | 3.426 | 3.550 | 3.408 | 3.502 | 794,100 | +0.08(+2.40%) |
Mar 22, 2010 | 3.306 | 3.432 | 3.299 | 3.420 | 541,505 | +0.09(+2.76%) |
Mar 19, 2010 | 3.348 | 3.348 | 3.234 | 3.328 | 610,700 | -0.00(-0.06%) |
Mar 18, 2010 | 3.284 | 3.340 | 3.244 | 3.330 | 358,560 | +0.04(+1.15%) |
Mar 17, 2010 | 3.260 | 3.330 | 3.152 | 3.292 | 656,115 | +0.03(+0.92%) |
Mar 16, 2010 | 3.280 | 3.370 | 3.222 | 3.262 | 743,145 | -0.01(-0.43%) |
Mar 15, 2010 | 3.188 | 3.428 | 3.128 | 3.276 | 1,084,465 | -0.13(-3.93%) |
Mar 12, 2010 | 3.482 | 3.574 | 3.374 | 3.410 | 557,700 | -0.07(-2.12%) |
Mar 11, 2010 | 3.384 | 3.492 | 3.384 | 3.484 | 986,020 | +0.07(+1.99%) |
Mar 10, 2010 | 3.884 | 3.902 | 3.350 | 3.416 | 3,018,515 | -0.08(-2.28%) |
Mar 09, 2010 | 3.502 | 3.507 | 3.354 | 3.496 | 1,263,170 | -0.01(-0.29%) |
Mar 08, 2010 | 3.528 | 3.558 | 3.452 | 3.506 | 1,936,270 | -0.01(-0.34%) |
Mar 05, 2010 | 3.522 | 3.540 | 3.422 | 3.518 | 479,230 | +0.01(+0.23%) |
Mar 04, 2010 | 3.498 | 3.516 | 3.470 | 3.510 | 63,365 | +0.03(+0.86%) |
Mar 03, 2010 | 3.518 | 3.520 | 3.452 | 3.480 | 175,865 | -0.04(-1.14%) |
Mar 02, 2010 | 3.550 | 3.562 | 3.496 | 3.520 | 317,550 | -0.04(-1.01%) |
Mar 01, 2010 | 3.464 | 3.558 | 3.448 | 3.556 | 373,550 | +0.12(+3.37%) |
Feb 26, 2010 | 3.468 | 3.530 | 3.438 | 3.440 | 431,725 | -0.09(-2.60%) |
Feb 25, 2010 | 3.538 | 3.578 | 3.510 | 3.532 | 185,775 | -0.06(-1.78%) |
Feb 24, 2010 | 3.608 | 3.656 | 3.536 | 3.596 | 647,290 | -0.01(-0.28%) |
Feb 23, 2010 | 3.642 | 3.642 | 3.488 | 3.606 | 294,820 | -0.06(-1.53%) |
Feb 22, 2010 | 3.672 | 3.672 | 3.624 | 3.662 | 249,925 | +0.00(+0.05%) |
Feb 19, 2010 | 3.672 | 3.686 | 3.628 | 3.660 | 229,970 | -0.01(-0.38%) |
Feb 18, 2010 | 3.698 | 3.698 | 3.604 | 3.674 | 152,770 | -0.02(-0.54%) |
Feb 17, 2010 | 3.800 | 3.800 | 3.666 | 3.694 | 136,385 | -0.09(-2.43%) |
Feb 16, 2010 | 3.734 | 3.786 | 3.704 | 3.786 | 101,520 | +0.08(+2.10%) |
Feb 12, 2010 | 3.742 | 3.708 | 3.708 | 3.708 | 235,500 | -0.09(-2.27%) |
Feb 11, 2010 | 3.664 | 3.806 | 3.652 | 3.794 | 778,295 | +0.11(+2.87%) |
Feb 10, 2010 | 3.638 | 3.700 | 3.638 | 3.688 | 223,815 | +0.03(+0.71%) |
Feb 09, 2010 | 3.662 | 3.702 | 3.626 | 3.662 | 146,090 | +0.04(+1.10%) |
Feb 08, 2010 | 3.712 | 3.712 | 3.622 | 3.622 | 181,545 | -0.11(-2.84%) |
Feb 05, 2010 | 3.718 | 3.728 | 3.626 | 3.728 | 256,485 | +0.05(+1.30%) |
Feb 04, 2010 | 3.668 | 3.712 | 3.638 | 3.680 | 389,310 | -0.01(-0.38%) |
Feb 03, 2010 | 3.676 | 3.714 | 3.662 | 3.694 | 313,990 | +0.03(+0.87%) |
Feb 02, 2010 | 3.638 | 3.704 | 3.638 | 3.662 | 371,295 | +0.04(+1.16%) |
Feb 01, 2010 | 3.630 | 3.668 | 3.600 | 3.620 | 200,210 | -0.01(-0.28%) |
Jan 29, 2010 | 3.580 | 3.672 | 3.580 | 3.630 | 316,310 | +0.07(+1.85%) |
Jan 28, 2010 | 3.564 | 3.580 | 3.548 | 3.564 | 189,790 | +0.00(+0.06%) |
Jan 27, 2010 | 3.496 | 3.576 | 3.484 | 3.562 | 175,110 | +0.03(+0.96%) |
Jan 26, 2010 | 3.534 | 3.552 | 3.482 | 3.528 | 182,450 | -0.03(-0.90%) |
Jan 25, 2010 | 3.608 | 3.608 | 3.544 | 3.560 | 173,080 | -0.02(-0.50%) |
Jan 22, 2010 | 3.628 | 3.682 | 3.542 | 3.578 | 203,170 | -0.06(-1.70%) |
Jan 21, 2010 | 3.714 | 3.746 | 3.558 | 3.640 | 266,815 | -0.07(-1.89%) |
Jan 20, 2010 | 3.698 | 3.728 | 3.602 | 3.710 | 141,635 | -0.04(-0.96%) |
Jan 19, 2010 | 3.588 | 3.746 | 3.576 | 3.746 | 270,035 | +0.16(+4.35%) |
Jan 15, 2010 | 3.622 | 3.590 | 3.590 | 3.590 | 353,500 | -0.02(-0.44%) |
Jan 14, 2010 | 3.594 | 3.614 | 3.562 | 3.606 | 199,555 | +0.01(+0.22%) |
Jan 13, 2010 | 3.572 | 3.670 | 3.542 | 3.598 | 149,575 | +0.05(+1.41%) |
Jan 12, 2010 | 3.562 | 3.599 | 3.482 | 3.548 | 382,270 | -0.04(-1.06%) |
Jan 11, 2010 | 3.636 | 3.644 | 3.556 | 3.586 | 324,815 | -0.02(-0.44%) |
Jan 08, 2010 | 3.586 | 3.638 | 3.568 | 3.602 | 169,560 | +0.00(+0.00%) |
Jan 07, 2010 | 3.668 | 3.668 | 3.588 | 3.602 | 92,710 | -0.06(-1.75%) |
Jan 06, 2010 | 3.574 | 3.696 | 3.574 | 3.666 | 893,720 | -0.05(-1.29%) |
Jan 05, 2010 | 3.672 | 3.736 | 3.648 | 3.714 | 617,710 | +0.02(+0.65%) |