Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.378 | 4.532 | 4.369 | 4.487 | 1,110,835 | +0.09(+2.07%) |
Mar 30, 2010 | 4.332 | 4.396 | 4.278 | 4.396 | 502,461 | +0.05(+1.26%) |
Mar 29, 2010 | 4.251 | 4.396 | 4.223 | 4.341 | 606,651 | +0.12(+2.80%) |
Mar 26, 2010 | 3.969 | 4.233 | 3.942 | 4.223 | 1,142,464 | +0.26(+6.65%) |
Mar 25, 2010 | 3.906 | 3.996 | 3.869 | 3.960 | 543,566 | +0.07(+1.87%) |
Mar 24, 2010 | 3.860 | 3.887 | 3.815 | 3.887 | 299,277 | +0.01(+0.23%) |
Mar 23, 2010 | 3.751 | 3.896 | 3.742 | 3.878 | 296,516 | +0.12(+3.14%) |
Mar 22, 2010 | 3.769 | 3.797 | 3.724 | 3.760 | 356,973 | -0.05(-1.19%) |
Mar 19, 2010 | 3.860 | 3.878 | 3.724 | 3.806 | 626,276 | -0.05(-1.41%) |
Mar 18, 2010 | 3.960 | 3.978 | 3.815 | 3.860 | 401,857 | -0.12(-2.97%) |
Mar 17, 2010 | 3.906 | 4.033 | 3.887 | 3.978 | 372,720 | +0.05(+1.39%) |
Mar 16, 2010 | 3.842 | 3.933 | 3.824 | 3.924 | 312,479 | +0.08(+2.13%) |
Mar 15, 2010 | 3.887 | 3.896 | 3.815 | 3.842 | 546,583 | -0.15(-3.64%) |
Mar 12, 2010 | 3.987 | 4.015 | 3.951 | 3.987 | 230,829 | +0.00(+0.00%) |
Mar 11, 2010 | 3.987 | 3.996 | 3.933 | 3.987 | 187,971 | -0.01(-0.23%) |
Mar 10, 2010 | 3.951 | 4.015 | 3.951 | 3.996 | 447,613 | +0.03(+0.69%) |
Mar 09, 2010 | 3.951 | 4.005 | 3.933 | 3.969 | 244,562 | +0.01(+0.23%) |
Mar 08, 2010 | 3.978 | 4.015 | 3.933 | 3.960 | 411,741 | -0.02(-0.46%) |
Mar 05, 2010 | 3.951 | 3.983 | 3.896 | 3.978 | 326,064 | +0.05(+1.15%) |
Mar 04, 2010 | 3.906 | 3.942 | 3.878 | 3.933 | 243,648 | +0.05(+1.17%) |
Mar 03, 2010 | 3.942 | 3.960 | 3.887 | 3.887 | 220,383 | -0.05(-1.38%) |
Mar 02, 2010 | 3.869 | 3.960 | 3.851 | 3.942 | 277,170 | +0.07(+1.88%) |
Mar 01, 2010 | 3.906 | 3.915 | 3.860 | 3.869 | 280,898 | -0.01(-0.23%) |
Feb 26, 2010 | 3.887 | 3.906 | 3.797 | 3.878 | 355,627 | -0.02(-0.47%) |
Feb 25, 2010 | 3.833 | 3.906 | 3.787 | 3.896 | 237,977 | +0.03(+0.70%) |
Feb 24, 2010 | 3.797 | 3.924 | 3.797 | 3.869 | 242,719 | +0.07(+1.91%) |
Feb 23, 2010 | 3.878 | 3.878 | 3.787 | 3.797 | 341,706 | -0.10(-2.56%) |
Feb 22, 2010 | 3.933 | 3.933 | 3.860 | 3.896 | 170,011 | -0.03(-0.69%) |
Feb 19, 2010 | 3.869 | 3.942 | 3.833 | 3.924 | 236,791 | +0.05(+1.41%) |
Feb 18, 2010 | 3.760 | 3.887 | 3.733 | 3.869 | 262,511 | +0.06(+1.67%) |
Feb 17, 2010 | 3.896 | 3.906 | 3.797 | 3.806 | 208,407 | -0.09(-2.33%) |
Feb 16, 2010 | 3.942 | 3.978 | 3.860 | 3.896 | 201,966 | +0.01(+0.23%) |
Feb 12, 2010 | 3.778 | 3.887 | 3.887 | 3.887 | 353,861 | +0.08(+2.15%) |
Feb 11, 2010 | 3.588 | 3.824 | 3.569 | 3.806 | 334,337 | +0.22(+6.08%) |
Feb 10, 2010 | 3.642 | 3.660 | 3.588 | 3.588 | 434,611 | -0.06(-1.74%) |
Feb 09, 2010 | 3.760 | 3.778 | 3.633 | 3.651 | 338,962 | -0.06(-1.71%) |
Feb 08, 2010 | 3.706 | 3.787 | 3.624 | 3.715 | 326,996 | +0.02(+0.49%) |
Feb 05, 2010 | 3.751 | 3.787 | 3.588 | 3.697 | 453,584 | -0.04(-0.97%) |
Feb 04, 2010 | 3.869 | 3.887 | 3.724 | 3.733 | 386,805 | -0.16(-4.20%) |
Feb 03, 2010 | 3.924 | 3.969 | 3.896 | 3.896 | 204,655 | -0.03(-0.69%) |
Feb 02, 2010 | 3.942 | 3.969 | 3.878 | 3.924 | 300,921 | -0.01(-0.23%) |
Feb 01, 2010 | 3.878 | 3.951 | 3.842 | 3.933 | 399,723 | +0.09(+2.36%) |
Jan 29, 2010 | 3.942 | 4.042 | 3.833 | 3.842 | 545,894 | -0.12(-2.98%) |
Jan 28, 2010 | 4.042 | 4.069 | 3.906 | 3.960 | 290,871 | -0.06(-1.58%) |
Jan 27, 2010 | 3.960 | 4.060 | 3.942 | 4.024 | 160,301 | +0.03(+0.68%) |
Jan 26, 2010 | 4.005 | 4.087 | 3.960 | 3.996 | 291,228 | -0.02(-0.45%) |
Jan 25, 2010 | 4.015 | 4.042 | 3.960 | 4.015 | 397,468 | +0.05(+1.38%) |
Jan 22, 2010 | 4.005 | 4.051 | 3.933 | 3.960 | 508,553 | -0.04(-0.91%) |
Jan 21, 2010 | 3.969 | 4.042 | 3.951 | 3.996 | 448,969 | +0.03(+0.69%) |
Jan 20, 2010 | 4.051 | 4.105 | 3.951 | 3.969 | 418,932 | -0.13(-3.10%) |
Jan 19, 2010 | 4.015 | 4.114 | 4.015 | 4.096 | 368,968 | +0.08(+2.04%) |
Jan 15, 2010 | 4.060 | 4.015 | 4.015 | 4.015 | 426,968 | -0.06(-1.56%) |
Jan 14, 2010 | 4.051 | 4.160 | 4.051 | 4.078 | 257,788 | +0.00(+0.00%) |
Jan 13, 2010 | 4.078 | 4.124 | 4.024 | 4.078 | 272,147 | -0.01(-0.22%) |
Jan 12, 2010 | 4.124 | 4.187 | 4.060 | 4.087 | 374,714 | -0.09(-2.17%) |
Jan 11, 2010 | 4.233 | 4.296 | 4.169 | 4.178 | 522,663 | +0.00(+0.00%) |
Jan 08, 2010 | 4.114 | 4.196 | 4.015 | 4.178 | 255,304 | +0.07(+1.77%) |
Jan 07, 2010 | 3.996 | 4.105 | 3.960 | 4.105 | 323,969 | +0.11(+2.73%) |
Jan 06, 2010 | 4.160 | 4.160 | 3.933 | 3.996 | 1,311,530 | -0.15(-3.51%) |
Jan 05, 2010 | 4.269 | 4.269 | 4.060 | 4.142 | 918,331 | -0.12(-2.77%) |