Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.230 | 3.248 | 3.210 | 3.237 | 530,196 | +0.03(+0.87%) |
Mar 30, 2010 | 3.269 | 3.269 | 3.202 | 3.210 | 1,014,180 | -0.05(-1.39%) |
Mar 29, 2010 | 3.272 | 3.272 | 3.234 | 3.255 | 747,228 | +0.03(+0.81%) |
Mar 26, 2010 | 3.225 | 3.256 | 3.201 | 3.229 | 822,207 | +0.00(+0.11%) |
Mar 25, 2010 | 3.284 | 3.288 | 3.208 | 3.225 | 1,824,539 | -0.06(-1.90%) |
Mar 24, 2010 | 3.270 | 3.291 | 3.260 | 3.288 | 774,278 | +0.01(+0.32%) |
Mar 23, 2010 | 3.288 | 3.288 | 3.260 | 3.277 | 816,982 | -0.00(-0.11%) |
Mar 22, 2010 | 3.260 | 3.284 | 3.250 | 3.281 | 792,374 | +0.03(+0.96%) |
Mar 19, 2010 | 3.250 | 3.260 | 3.236 | 3.250 | 777,202 | -0.01(-0.32%) |
Mar 18, 2010 | 3.260 | 3.267 | 3.236 | 3.260 | 747,738 | -0.01(-0.21%) |
Mar 17, 2010 | 3.295 | 3.295 | 3.253 | 3.267 | 850,355 | +0.01(+0.32%) |
Mar 16, 2010 | 3.267 | 3.277 | 3.236 | 3.256 | 813,819 | -0.01(-0.42%) |
Mar 15, 2010 | 3.277 | 3.281 | 3.267 | 3.270 | 738,958 | +0.00(+0.00%) |
Mar 12, 2010 | 3.281 | 3.281 | 3.222 | 3.270 | 1,142,085 | +0.01(+0.43%) |
Mar 11, 2010 | 3.225 | 3.274 | 3.208 | 3.256 | 847,878 | +0.02(+0.64%) |
Mar 10, 2010 | 3.222 | 3.239 | 3.191 | 3.236 | 982,784 | +0.03(+0.97%) |
Mar 09, 2010 | 3.173 | 3.204 | 3.173 | 3.204 | 654,824 | +0.02(+0.76%) |
Mar 08, 2010 | 3.187 | 3.191 | 3.170 | 3.180 | 716,623 | -0.01(-0.43%) |
Mar 05, 2010 | 3.187 | 3.229 | 3.180 | 3.194 | 694,697 | +0.01(+0.22%) |
Mar 04, 2010 | 3.180 | 3.187 | 3.166 | 3.187 | 604,245 | +0.00(+0.11%) |
Mar 03, 2010 | 3.166 | 3.184 | 3.166 | 3.184 | 839,061 | +0.01(+0.44%) |
Mar 02, 2010 | 3.187 | 3.187 | 3.159 | 3.170 | 837,697 | +0.01(+0.22%) |
Mar 01, 2010 | 3.191 | 3.204 | 3.156 | 3.163 | 1,028,903 | -0.02(-0.65%) |
Feb 26, 2010 | 3.191 | 3.195 | 3.152 | 3.184 | 929,339 | -0.01(-0.43%) |
Feb 25, 2010 | 3.177 | 3.214 | 3.142 | 3.198 | 990,359 | -0.00(-0.11%) |
Feb 24, 2010 | 3.239 | 3.274 | 3.180 | 3.201 | 866,609 | -0.04(-1.18%) |
Feb 23, 2010 | 3.225 | 3.250 | 3.222 | 3.239 | 1,040,206 | +0.01(+0.32%) |
Feb 22, 2010 | 3.204 | 3.274 | 3.194 | 3.229 | 1,007,594 | +0.02(+0.54%) |
Feb 19, 2010 | 3.194 | 3.215 | 3.191 | 3.211 | 726,585 | +0.00(+0.11%) |
Feb 18, 2010 | 3.191 | 3.208 | 3.180 | 3.208 | 887,985 | +0.01(+0.33%) |
Feb 17, 2010 | 3.191 | 3.201 | 3.180 | 3.198 | 782,559 | +0.00(+0.15%) |
Feb 16, 2010 | 3.191 | 3.194 | 3.163 | 3.193 | 723,543 | +0.03(+0.94%) |
Feb 12, 2010 | 3.128 | 3.163 | 3.163 | 3.163 | 974,324 | +0.02(+0.66%) |
Feb 11, 2010 | 3.146 | 3.170 | 3.135 | 3.142 | 1,140,262 | -0.01(-0.22%) |
Feb 10, 2010 | 3.139 | 3.149 | 3.125 | 3.149 | 1,446,931 | +0.00(+0.11%) |
Feb 09, 2010 | 3.114 | 3.146 | 3.104 | 3.146 | 995,140 | +0.03(+1.00%) |
Feb 08, 2010 | 3.104 | 3.128 | 3.104 | 3.114 | 920,787 | -0.01(-0.33%) |
Feb 05, 2010 | 3.135 | 3.146 | 3.093 | 3.125 | 1,088,040 | +0.00(+0.00%) |
Feb 04, 2010 | 3.135 | 3.149 | 3.111 | 3.125 | 878,138 | -0.01(-0.44%) |
Feb 03, 2010 | 3.128 | 3.156 | 3.128 | 3.139 | 697,814 | -0.01(-0.22%) |
Feb 02, 2010 | 3.118 | 3.146 | 3.118 | 3.146 | 891,802 | +0.02(+0.55%) |
Feb 01, 2010 | 3.132 | 3.132 | 3.107 | 3.128 | 650,502 | +0.02(+0.67%) |
Jan 29, 2010 | 3.139 | 3.139 | 3.104 | 3.107 | 799,032 | -0.01(-0.44%) |
Jan 28, 2010 | 3.114 | 3.121 | 3.107 | 3.121 | 829,534 | +0.02(+0.78%) |
Jan 27, 2010 | 3.152 | 3.152 | 3.097 | 3.097 | 1,036,867 | -0.05(-1.65%) |
Jan 26, 2010 | 3.139 | 3.156 | 3.139 | 3.149 | 696,462 | +0.00(+0.00%) |
Jan 25, 2010 | 3.159 | 3.159 | 3.132 | 3.149 | 1,140,810 | -0.00(-0.11%) |
Jan 22, 2010 | 3.156 | 3.163 | 3.132 | 3.152 | 955,417 | -0.00(-0.11%) |
Jan 21, 2010 | 3.142 | 3.166 | 3.132 | 3.156 | 887,618 | +0.02(+0.55%) |
Jan 20, 2010 | 3.163 | 3.170 | 3.139 | 3.139 | 1,151,098 | -0.02(-0.51%) |
Jan 19, 2010 | 3.139 | 3.166 | 3.132 | 3.155 | 1,025,319 | +0.02(+0.51%) |
Jan 15, 2010 | 3.121 | 3.139 | 3.139 | 3.139 | 787,475 | +0.01(+0.22%) |
Jan 14, 2010 | 3.128 | 3.132 | 3.114 | 3.132 | 765,149 | -0.00(-0.11%) |
Jan 13, 2010 | 3.132 | 3.135 | 3.100 | 3.135 | 639,052 | +0.01(+0.44%) |
Jan 12, 2010 | 3.128 | 3.139 | 3.114 | 3.121 | 982,874 | -0.01(-0.22%) |
Jan 11, 2010 | 3.139 | 3.139 | 3.114 | 3.128 | 1,093,931 | +0.02(+0.56%) |
Jan 08, 2010 | 3.146 | 3.146 | 3.093 | 3.111 | 1,262,311 | -0.03(-1.10%) |
Jan 07, 2010 | 3.139 | 3.146 | 3.125 | 3.146 | 830,001 | +0.00(+0.00%) |
Jan 06, 2010 | 3.132 | 3.156 | 3.132 | 3.146 | 757,594 | +0.01(+0.22%) |
Jan 05, 2010 | 3.125 | 3.142 | 3.104 | 3.139 | 940,844 | +0.01(+0.44%) |