Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.017 | 4.035 | 3.963 | 3.990 | 294,074 | -0.06(-1.43%) |
Mar 30, 2010 | 4.057 | 4.079 | 4.007 | 4.048 | 254,238 | +0.02(+0.48%) |
Mar 29, 2010 | 4.017 | 4.042 | 4.014 | 4.028 | 381,459 | +0.05(+1.15%) |
Mar 26, 2010 | 3.996 | 4.040 | 3.952 | 3.983 | 214,986 | +0.01(+0.28%) |
Mar 25, 2010 | 4.035 | 4.089 | 3.963 | 3.972 | 256,648 | +0.00(+0.07%) |
Mar 24, 2010 | 3.990 | 4.010 | 3.957 | 3.969 | 224,044 | -0.05(-1.31%) |
Mar 23, 2010 | 3.931 | 4.026 | 3.918 | 4.022 | 263,372 | +0.11(+2.88%) |
Mar 22, 2010 | 3.817 | 3.934 | 3.817 | 3.909 | 608,954 | +0.05(+1.30%) |
Mar 19, 2010 | 3.943 | 3.944 | 3.819 | 3.859 | 509,745 | -0.05(-1.16%) |
Mar 18, 2010 | 3.867 | 3.910 | 3.859 | 3.904 | 255,507 | +0.06(+1.52%) |
Mar 17, 2010 | 3.836 | 3.888 | 3.836 | 3.846 | 178,423 | +0.03(+0.90%) |
Mar 16, 2010 | 3.779 | 3.814 | 3.740 | 3.812 | 200,549 | +0.06(+1.47%) |
Mar 15, 2010 | 3.698 | 3.756 | 3.698 | 3.756 | 129,986 | +0.02(+0.56%) |
Mar 12, 2010 | 3.765 | 3.765 | 3.719 | 3.735 | 274,460 | +0.01(+0.32%) |
Mar 11, 2010 | 3.661 | 3.724 | 3.624 | 3.724 | 246,880 | +0.05(+1.32%) |
Mar 10, 2010 | 3.686 | 3.708 | 3.650 | 3.675 | 553,539 | +0.01(+0.18%) |
Mar 09, 2010 | 3.668 | 3.718 | 3.649 | 3.668 | 423,857 | +0.01(+0.39%) |
Mar 08, 2010 | 3.669 | 3.685 | 3.648 | 3.654 | 322,847 | -0.02(-0.43%) |
Mar 05, 2010 | 3.605 | 3.670 | 3.585 | 3.670 | 325,587 | +0.12(+3.42%) |
Mar 04, 2010 | 3.524 | 3.549 | 3.512 | 3.549 | 520,706 | +0.05(+1.56%) |
Mar 03, 2010 | 3.522 | 3.570 | 3.486 | 3.494 | 600,911 | -0.00(-0.12%) |
Mar 02, 2010 | 3.538 | 3.555 | 3.495 | 3.499 | 466,738 | -0.00(-0.01%) |
Mar 01, 2010 | 3.463 | 3.512 | 3.453 | 3.499 | 569,575 | +0.06(+1.88%) |
Feb 26, 2010 | 3.432 | 3.450 | 3.375 | 3.434 | 898,258 | +0.02(+0.48%) |
Feb 25, 2010 | 3.323 | 3.426 | 3.287 | 3.418 | 1,050,700 | -0.06(-1.61%) |
Feb 24, 2010 | 3.427 | 3.484 | 3.406 | 3.474 | 477,521 | +0.08(+2.30%) |
Feb 23, 2010 | 3.461 | 3.504 | 3.380 | 3.396 | 339,796 | -0.08(-2.37%) |
Feb 22, 2010 | 3.535 | 3.535 | 3.473 | 3.478 | 578,253 | -0.02(-0.62%) |
Feb 19, 2010 | 3.467 | 3.533 | 3.443 | 3.500 | 690,047 | +0.01(+0.35%) |
Feb 18, 2010 | 3.413 | 3.499 | 3.410 | 3.488 | 341,268 | +0.09(+2.59%) |
Feb 17, 2010 | 3.390 | 3.407 | 3.380 | 3.400 | 439,944 | +0.07(+2.15%) |
Feb 16, 2010 | 3.278 | 3.328 | 3.260 | 3.328 | 106,567 | +0.21(+6.73%) |
Feb 12, 2010 | 3.118 | 3.118 | 3.118 | 3.118 | 882,984 | -0.01(-0.35%) |