Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.335 | 4.487 | 4.326 | 4.442 | 1,121,930 | +0.09(+2.07%) |
Mar 30, 2010 | 4.290 | 4.353 | 4.236 | 4.353 | 507,480 | +0.05(+1.26%) |
Mar 29, 2010 | 4.209 | 4.353 | 4.182 | 4.299 | 612,711 | +0.12(+2.80%) |
Mar 26, 2010 | 3.930 | 4.191 | 3.903 | 4.182 | 1,153,875 | +0.26(+6.65%) |
Mar 25, 2010 | 3.867 | 3.957 | 3.831 | 3.921 | 548,995 | +0.07(+1.87%) |
Mar 24, 2010 | 3.822 | 3.849 | 3.777 | 3.849 | 302,266 | +0.01(+0.23%) |
Mar 23, 2010 | 3.714 | 3.858 | 3.705 | 3.840 | 299,477 | +0.12(+3.14%) |
Mar 22, 2010 | 3.732 | 3.759 | 3.687 | 3.723 | 360,538 | -0.04(-1.19%) |
Mar 19, 2010 | 3.822 | 3.840 | 3.687 | 3.768 | 632,531 | -0.05(-1.41%) |
Mar 18, 2010 | 3.921 | 3.939 | 3.777 | 3.822 | 405,871 | -0.12(-2.97%) |
Mar 17, 2010 | 3.867 | 3.993 | 3.849 | 3.939 | 376,443 | +0.05(+1.39%) |
Mar 16, 2010 | 3.804 | 3.894 | 3.786 | 3.885 | 315,600 | +0.08(+2.13%) |
Mar 15, 2010 | 3.849 | 3.858 | 3.777 | 3.804 | 552,042 | -0.14(-3.64%) |
Mar 12, 2010 | 3.948 | 3.975 | 3.912 | 3.948 | 233,134 | +0.00(+0.00%) |
Mar 11, 2010 | 3.948 | 3.957 | 3.894 | 3.948 | 189,849 | -0.01(-0.23%) |
Mar 10, 2010 | 3.912 | 3.975 | 3.912 | 3.957 | 452,084 | +0.03(+0.69%) |
Mar 09, 2010 | 3.912 | 3.966 | 3.894 | 3.930 | 247,004 | +0.01(+0.23%) |
Mar 08, 2010 | 3.939 | 3.975 | 3.894 | 3.921 | 415,854 | -0.02(-0.46%) |
Mar 05, 2010 | 3.912 | 3.943 | 3.858 | 3.939 | 329,321 | +0.04(+1.15%) |
Mar 04, 2010 | 3.867 | 3.903 | 3.840 | 3.894 | 246,081 | +0.04(+1.17%) |
Mar 03, 2010 | 3.903 | 3.921 | 3.849 | 3.849 | 222,584 | -0.05(-1.38%) |
Mar 02, 2010 | 3.831 | 3.921 | 3.813 | 3.903 | 279,938 | +0.07(+1.88%) |
Mar 01, 2010 | 3.867 | 3.876 | 3.822 | 3.831 | 283,704 | -0.01(-0.23%) |
Feb 26, 2010 | 3.849 | 3.867 | 3.759 | 3.840 | 359,179 | -0.02(-0.47%) |
Feb 25, 2010 | 3.795 | 3.867 | 3.750 | 3.858 | 240,354 | +0.03(+0.70%) |
Feb 24, 2010 | 3.759 | 3.885 | 3.759 | 3.831 | 245,143 | +0.07(+1.91%) |
Feb 23, 2010 | 3.840 | 3.840 | 3.750 | 3.759 | 345,119 | -0.10(-2.56%) |
Feb 22, 2010 | 3.894 | 3.894 | 3.822 | 3.858 | 171,709 | -0.03(-0.69%) |
Feb 19, 2010 | 3.831 | 3.903 | 3.795 | 3.885 | 239,156 | +0.05(+1.41%) |
Feb 18, 2010 | 3.723 | 3.849 | 3.696 | 3.831 | 265,133 | +0.06(+1.67%) |
Feb 17, 2010 | 3.858 | 3.867 | 3.759 | 3.768 | 210,489 | -0.09(-2.33%) |
Feb 16, 2010 | 3.903 | 3.939 | 3.822 | 3.858 | 203,983 | +0.01(+0.23%) |
Feb 12, 2010 | 3.741 | 3.849 | 3.849 | 3.849 | 357,396 | +0.08(+2.15%) |
Feb 11, 2010 | 3.552 | 3.786 | 3.534 | 3.768 | 337,677 | +0.22(+6.08%) |
Feb 10, 2010 | 3.606 | 3.624 | 3.552 | 3.552 | 438,952 | -0.06(-1.74%) |
Feb 09, 2010 | 3.723 | 3.741 | 3.597 | 3.615 | 342,347 | -0.06(-1.71%) |
Feb 08, 2010 | 3.669 | 3.750 | 3.588 | 3.678 | 330,262 | +0.02(+0.49%) |
Feb 05, 2010 | 3.714 | 3.750 | 3.552 | 3.660 | 458,114 | -0.04(-0.97%) |
Feb 04, 2010 | 3.831 | 3.849 | 3.687 | 3.696 | 390,668 | -0.16(-4.20%) |
Feb 03, 2010 | 3.885 | 3.930 | 3.858 | 3.858 | 206,699 | -0.03(-0.69%) |
Feb 02, 2010 | 3.903 | 3.930 | 3.840 | 3.885 | 303,926 | -0.01(-0.23%) |
Feb 01, 2010 | 3.840 | 3.912 | 3.804 | 3.894 | 403,715 | +0.09(+2.36%) |
Jan 29, 2010 | 3.903 | 4.002 | 3.795 | 3.804 | 551,346 | -0.12(-2.98%) |
Jan 28, 2010 | 4.002 | 4.029 | 3.867 | 3.921 | 293,776 | -0.06(-1.58%) |
Jan 27, 2010 | 3.921 | 4.020 | 3.903 | 3.984 | 161,902 | +0.03(+0.68%) |
Jan 26, 2010 | 3.966 | 4.047 | 3.921 | 3.957 | 294,136 | -0.02(-0.45%) |
Jan 25, 2010 | 3.975 | 4.002 | 3.921 | 3.975 | 401,438 | +0.05(+1.38%) |
Jan 22, 2010 | 3.966 | 4.011 | 3.894 | 3.921 | 513,633 | -0.04(-0.91%) |
Jan 21, 2010 | 3.930 | 4.002 | 3.912 | 3.957 | 453,454 | +0.03(+0.69%) |
Jan 20, 2010 | 4.011 | 4.065 | 3.912 | 3.930 | 423,116 | -0.13(-3.10%) |
Jan 19, 2010 | 3.975 | 4.074 | 3.975 | 4.056 | 372,654 | +0.08(+2.04%) |
Jan 15, 2010 | 4.020 | 3.975 | 3.975 | 3.975 | 431,233 | -0.06(-1.56%) |
Jan 14, 2010 | 4.011 | 4.119 | 4.011 | 4.038 | 260,363 | +0.00(+0.00%) |
Jan 13, 2010 | 4.038 | 4.083 | 3.984 | 4.038 | 274,866 | -0.01(-0.22%) |
Jan 12, 2010 | 4.083 | 4.146 | 4.020 | 4.047 | 378,457 | -0.09(-2.17%) |
Jan 11, 2010 | 4.191 | 4.254 | 4.128 | 4.137 | 527,883 | +0.00(+0.00%) |
Jan 08, 2010 | 4.074 | 4.155 | 3.975 | 4.137 | 257,854 | +0.07(+1.77%) |
Jan 07, 2010 | 3.957 | 4.065 | 3.921 | 4.065 | 327,205 | +0.11(+2.73%) |
Jan 06, 2010 | 4.119 | 4.119 | 3.894 | 3.957 | 1,324,630 | -0.14(-3.51%) |
Jan 05, 2010 | 4.227 | 4.227 | 4.020 | 4.101 | 927,503 | -0.12(-2.77%) |