Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.110 | 3.150 | 3.110 | 3.150 | 270,177 | +0.01(+0.32%) |
Mar 30, 2010 | 3.120 | 3.200 | 3.120 | 3.140 | 157,074 | +0.03(+0.96%) |
Mar 29, 2010 | 3.070 | 3.150 | 3.070 | 3.110 | 106,921 | +0.04(+1.30%) |
Mar 26, 2010 | 3.070 | 3.110 | 3.030 | 3.070 | 222,109 | +0.02(+0.66%) |
Mar 25, 2010 | 3.160 | 3.260 | 3.050 | 3.050 | 130,518 | -0.09(-2.87%) |
Mar 24, 2010 | 3.280 | 3.290 | 3.100 | 3.140 | 109,109 | -0.15(-4.56%) |
Mar 23, 2010 | 3.290 | 3.310 | 3.160 | 3.290 | 105,833 | +0.01(+0.30%) |
Mar 22, 2010 | 3.130 | 3.320 | 3.070 | 3.280 | 134,536 | +0.12(+3.80%) |
Mar 19, 2010 | 3.290 | 3.300 | 3.050 | 3.160 | 639,762 | -0.11(-3.36%) |
Mar 18, 2010 | 3.090 | 3.290 | 3.050 | 3.270 | 524,337 | +0.17(+5.48%) |
Mar 17, 2010 | 3.110 | 3.170 | 3.080 | 3.100 | 245,945 | -0.01(-0.32%) |
Mar 16, 2010 | 3.110 | 3.140 | 3.030 | 3.110 | 743,493 | +0.01(+0.32%) |
Mar 15, 2010 | 3.060 | 3.150 | 3.030 | 3.100 | 120,697 | -0.04(-1.27%) |
Mar 12, 2010 | 3.160 | 3.170 | 3.090 | 3.140 | 155,627 | -0.05(-1.57%) |
Mar 11, 2010 | 3.150 | 3.190 | 3.100 | 3.190 | 88,154 | +0.01(+0.31%) |
Mar 10, 2010 | 3.130 | 3.250 | 3.080 | 3.180 | 117,133 | +0.06(+1.92%) |
Mar 09, 2010 | 3.100 | 3.160 | 3.070 | 3.120 | 51,616 | +0.01(+0.32%) |
Mar 08, 2010 | 3.110 | 3.150 | 3.060 | 3.110 | 77,999 | +0.00(+0.00%) |
Mar 05, 2010 | 3.060 | 3.110 | 3.010 | 3.110 | 200,637 | +0.07(+2.30%) |
Mar 04, 2010 | 3.050 | 3.080 | 3.000 | 3.040 | 90,403 | +0.00(+0.00%) |
Mar 03, 2010 | 3.050 | 3.090 | 3.020 | 3.040 | 204,725 | +0.00(+0.00%) |
Mar 02, 2010 | 3.040 | 3.060 | 3.020 | 3.040 | 148,084 | +0.01(+0.33%) |
Mar 01, 2010 | 3.010 | 3.080 | 3.000 | 3.030 | 245,666 | +0.03(+1.00%) |
Feb 26, 2010 | 2.990 | 3.013 | 2.960 | 3.000 | 411,506 | +0.00(+0.00%) |
Feb 25, 2010 | 2.920 | 3.030 | 2.920 | 3.000 | 409,428 | +0.03(+1.01%) |
Feb 24, 2010 | 2.980 | 2.980 | 2.910 | 2.970 | 136,218 | +0.00(+0.00%) |
Feb 23, 2010 | 3.110 | 3.160 | 2.950 | 2.970 | 555,461 | -0.14(-4.50%) |
Feb 22, 2010 | 3.010 | 3.140 | 2.960 | 3.110 | 640,142 | +0.10(+3.32%) |
Feb 19, 2010 | 3.000 | 3.050 | 2.970 | 3.010 | 610,066 | +0.01(+0.33%) |
Feb 18, 2010 | 3.010 | 3.010 | 2.940 | 3.000 | 281,572 | -0.02(-0.66%) |
Feb 17, 2010 | 3.010 | 3.050 | 2.980 | 3.020 | 289,831 | +0.02(+0.67%) |
Feb 16, 2010 | 3.010 | 3.010 | 2.900 | 3.000 | 373,736 | +0.01(+0.33%) |
Feb 12, 2010 | 2.960 | 2.990 | 2.990 | 2.990 | 81,700 | -0.01(-0.33%) |
Feb 11, 2010 | 2.950 | 3.000 | 2.900 | 3.000 | 120,044 | +0.03(+1.01%) |
Feb 10, 2010 | 2.870 | 2.990 | 2.810 | 2.970 | 173,996 | +0.07(+2.41%) |
Feb 09, 2010 | 3.010 | 3.050 | 2.880 | 2.900 | 152,783 | -0.06(-2.03%) |
Feb 08, 2010 | 3.020 | 3.020 | 2.950 | 2.960 | 353,630 | -0.07(-2.31%) |
Feb 05, 2010 | 3.000 | 3.040 | 2.860 | 3.030 | 398,687 | +0.03(+1.00%) |
Feb 04, 2010 | 3.170 | 3.190 | 2.970 | 3.000 | 499,752 | -0.19(-5.96%) |
Feb 03, 2010 | 3.350 | 3.380 | 3.180 | 3.190 | 386,291 | -0.14(-4.20%) |
Feb 02, 2010 | 3.350 | 3.420 | 3.310 | 3.330 | 434,699 | -0.01(-0.30%) |
Feb 01, 2010 | 3.370 | 3.400 | 3.290 | 3.340 | 313,519 | -0.01(-0.30%) |
Jan 29, 2010 | 3.380 | 3.410 | 3.310 | 3.350 | 1,074,006 | +0.00(+0.00%) |
Jan 28, 2010 | 3.410 | 3.470 | 3.340 | 3.350 | 280,426 | -0.04(-1.18%) |
Jan 27, 2010 | 3.420 | 3.430 | 3.320 | 3.390 | 150,484 | +0.00(+0.00%) |
Jan 26, 2010 | 3.380 | 3.450 | 3.340 | 3.390 | 243,764 | +0.01(+0.30%) |
Jan 25, 2010 | 3.410 | 3.420 | 3.320 | 3.380 | 222,330 | +0.02(+0.60%) |
Jan 22, 2010 | 3.500 | 3.500 | 3.320 | 3.360 | 527,336 | -0.14(-4.00%) |
Jan 21, 2010 | 3.660 | 3.720 | 3.500 | 3.500 | 201,265 | -0.14(-3.85%) |
Jan 20, 2010 | 3.850 | 3.870 | 3.620 | 3.640 | 71,922 | -0.25(-6.43%) |
Jan 19, 2010 | 3.790 | 3.890 | 3.640 | 3.890 | 392,806 | +0.29(+8.06%) |
Jan 15, 2010 | 3.680 | 3.600 | 3.600 | 3.600 | 349,700 | -0.08(-2.17%) |
Jan 14, 2010 | 3.750 | 3.830 | 3.640 | 3.680 | 385,890 | -0.05(-1.34%) |
Jan 13, 2010 | 3.780 | 3.950 | 3.700 | 3.730 | 396,209 | -0.02(-0.53%) |
Jan 12, 2010 | 3.580 | 4.070 | 3.580 | 3.750 | 567,273 | +0.16(+4.46%) |
Jan 11, 2010 | 3.580 | 3.600 | 3.540 | 3.590 | 686,711 | +0.05(+1.41%) |
Jan 08, 2010 | 3.560 | 3.630 | 3.500 | 3.540 | 391,398 | -0.03(-0.84%) |
Jan 07, 2010 | 3.610 | 3.620 | 3.560 | 3.570 | 351,339 | -0.03(-0.83%) |
Jan 06, 2010 | 3.570 | 3.610 | 3.570 | 3.600 | 270,990 | +0.01(+0.28%) |
Jan 05, 2010 | 3.770 | 3.790 | 3.566 | 3.590 | 284,626 | -0.18(-4.77%) |