Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.255 | 3.273 | 3.234 | 3.262 | 526,194 | +0.03(+0.87%) |
Mar 30, 2010 | 3.294 | 3.294 | 3.226 | 3.234 | 1,006,526 | -0.05(-1.39%) |
Mar 29, 2010 | 3.297 | 3.297 | 3.259 | 3.280 | 741,589 | +0.03(+0.81%) |
Mar 26, 2010 | 3.250 | 3.281 | 3.225 | 3.253 | 816,002 | +0.00(+0.11%) |
Mar 25, 2010 | 3.309 | 3.313 | 3.232 | 3.250 | 1,810,769 | -0.06(-1.90%) |
Mar 24, 2010 | 3.295 | 3.316 | 3.285 | 3.313 | 768,434 | +0.01(+0.32%) |
Mar 23, 2010 | 3.313 | 3.313 | 3.285 | 3.302 | 810,816 | -0.00(-0.11%) |
Mar 22, 2010 | 3.285 | 3.309 | 3.274 | 3.306 | 786,394 | +0.03(+0.96%) |
Mar 19, 2010 | 3.274 | 3.285 | 3.260 | 3.274 | 771,336 | -0.01(-0.32%) |
Mar 18, 2010 | 3.285 | 3.292 | 3.260 | 3.285 | 742,095 | -0.01(-0.21%) |
Mar 17, 2010 | 3.320 | 3.320 | 3.278 | 3.292 | 843,938 | +0.01(+0.32%) |
Mar 16, 2010 | 3.292 | 3.302 | 3.261 | 3.281 | 807,677 | -0.01(-0.42%) |
Mar 15, 2010 | 3.302 | 3.306 | 3.292 | 3.295 | 733,381 | +0.00(+0.00%) |
Mar 12, 2010 | 3.306 | 3.306 | 3.246 | 3.295 | 1,133,465 | +0.01(+0.43%) |
Mar 11, 2010 | 3.250 | 3.299 | 3.232 | 3.281 | 841,479 | +0.02(+0.64%) |
Mar 10, 2010 | 3.246 | 3.264 | 3.215 | 3.260 | 975,367 | +0.03(+0.97%) |
Mar 09, 2010 | 3.197 | 3.229 | 3.197 | 3.229 | 649,882 | +0.02(+0.76%) |
Mar 08, 2010 | 3.211 | 3.215 | 3.194 | 3.204 | 711,214 | -0.01(-0.43%) |
Mar 05, 2010 | 3.211 | 3.253 | 3.204 | 3.218 | 689,454 | +0.01(+0.22%) |
Mar 04, 2010 | 3.204 | 3.211 | 3.190 | 3.211 | 599,685 | +0.00(+0.11%) |
Mar 03, 2010 | 3.190 | 3.208 | 3.190 | 3.208 | 832,728 | +0.01(+0.44%) |
Mar 02, 2010 | 3.211 | 3.211 | 3.183 | 3.194 | 831,375 | +0.01(+0.22%) |
Mar 01, 2010 | 3.215 | 3.229 | 3.180 | 3.187 | 1,021,137 | -0.02(-0.65%) |
Feb 26, 2010 | 3.215 | 3.220 | 3.176 | 3.208 | 922,326 | -0.01(-0.43%) |
Feb 25, 2010 | 3.201 | 3.238 | 3.166 | 3.222 | 982,885 | -0.00(-0.11%) |
Feb 24, 2010 | 3.264 | 3.299 | 3.204 | 3.225 | 860,069 | -0.04(-1.18%) |
Feb 23, 2010 | 3.250 | 3.274 | 3.246 | 3.264 | 1,032,355 | +0.01(+0.32%) |
Feb 22, 2010 | 3.229 | 3.299 | 3.218 | 3.253 | 999,989 | +0.02(+0.54%) |
Feb 19, 2010 | 3.218 | 3.239 | 3.215 | 3.236 | 721,102 | +0.00(+0.11%) |
Feb 18, 2010 | 3.215 | 3.232 | 3.204 | 3.232 | 881,283 | +0.01(+0.33%) |
Feb 17, 2010 | 3.215 | 3.225 | 3.204 | 3.222 | 776,653 | +0.00(+0.15%) |
Feb 16, 2010 | 3.215 | 3.218 | 3.187 | 3.217 | 718,082 | +0.03(+0.94%) |
Feb 12, 2010 | 3.152 | 3.187 | 3.187 | 3.187 | 966,971 | +0.02(+0.66%) |
Feb 11, 2010 | 3.169 | 3.194 | 3.159 | 3.166 | 1,131,657 | -0.01(-0.22%) |
Feb 10, 2010 | 3.162 | 3.173 | 3.148 | 3.173 | 1,436,011 | +0.00(+0.11%) |
Feb 09, 2010 | 3.138 | 3.169 | 3.127 | 3.169 | 987,630 | +0.03(+1.00%) |
Feb 08, 2010 | 3.127 | 3.152 | 3.127 | 3.138 | 913,838 | -0.01(-0.33%) |
Feb 05, 2010 | 3.159 | 3.169 | 3.117 | 3.148 | 1,079,828 | +0.00(+0.00%) |
Feb 04, 2010 | 3.159 | 3.173 | 3.134 | 3.148 | 871,510 | -0.01(-0.44%) |
Feb 03, 2010 | 3.152 | 3.180 | 3.152 | 3.162 | 692,547 | -0.01(-0.22%) |
Feb 02, 2010 | 3.141 | 3.169 | 3.141 | 3.169 | 885,072 | +0.02(+0.55%) |
Feb 01, 2010 | 3.155 | 3.155 | 3.131 | 3.152 | 645,593 | +0.02(+0.67%) |
Jan 29, 2010 | 3.162 | 3.162 | 3.127 | 3.131 | 793,002 | -0.01(-0.44%) |
Jan 28, 2010 | 3.138 | 3.145 | 3.131 | 3.145 | 823,273 | +0.02(+0.78%) |
Jan 27, 2010 | 3.176 | 3.176 | 3.121 | 3.121 | 1,029,042 | -0.05(-1.65%) |
Jan 26, 2010 | 3.162 | 3.180 | 3.162 | 3.173 | 691,205 | +0.00(+0.00%) |
Jan 25, 2010 | 3.183 | 3.183 | 3.155 | 3.173 | 1,132,200 | -0.00(-0.11%) |
Jan 22, 2010 | 3.180 | 3.187 | 3.155 | 3.176 | 948,207 | -0.00(-0.11%) |
Jan 21, 2010 | 3.166 | 3.190 | 3.155 | 3.180 | 880,919 | +0.02(+0.55%) |
Jan 20, 2010 | 3.187 | 3.194 | 3.162 | 3.162 | 1,142,411 | -0.02(-0.51%) |
Jan 19, 2010 | 3.162 | 3.190 | 3.155 | 3.179 | 1,017,580 | +0.02(+0.51%) |
Jan 15, 2010 | 3.145 | 3.162 | 3.162 | 3.162 | 781,532 | +0.01(+0.22%) |
Jan 14, 2010 | 3.152 | 3.155 | 3.138 | 3.155 | 759,374 | -0.00(-0.11%) |
Jan 13, 2010 | 3.155 | 3.159 | 3.124 | 3.159 | 634,229 | +0.01(+0.44%) |
Jan 12, 2010 | 3.152 | 3.162 | 3.138 | 3.145 | 975,456 | -0.01(-0.22%) |
Jan 11, 2010 | 3.162 | 3.162 | 3.138 | 3.152 | 1,085,675 | +0.02(+0.56%) |
Jan 08, 2010 | 3.169 | 3.169 | 3.117 | 3.134 | 1,252,784 | -0.03(-1.10%) |
Jan 07, 2010 | 3.162 | 3.169 | 3.148 | 3.169 | 823,737 | +0.00(+0.00%) |
Jan 06, 2010 | 3.155 | 3.180 | 3.155 | 3.169 | 751,876 | +0.01(+0.22%) |
Jan 05, 2010 | 3.148 | 3.166 | 3.127 | 3.162 | 933,744 | +0.01(+0.44%) |