Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.050 | 5.170 | 5.000 | 5.080 | 617,365 | -0.01(-0.20%) |
Mar 30, 2010 | 4.900 | 5.100 | 4.840 | 5.090 | 838,933 | +0.20(+4.09%) |
Mar 29, 2010 | 4.670 | 4.900 | 4.600 | 4.890 | 975,677 | +0.25(+5.39%) |
Mar 26, 2010 | 4.770 | 4.820 | 4.530 | 4.640 | 1,653,434 | -0.06(-1.28%) |
Mar 25, 2010 | 4.550 | 4.800 | 4.500 | 4.700 | 1,193,643 | +0.15(+3.30%) |
Mar 24, 2010 | 4.470 | 4.650 | 4.450 | 4.550 | 1,098,617 | +0.08(+1.79%) |
Mar 23, 2010 | 4.370 | 4.470 | 4.150 | 4.470 | 607,473 | +0.17(+3.95%) |
Mar 22, 2010 | 4.100 | 4.330 | 4.020 | 4.300 | 652,474 | +0.23(+5.65%) |
Mar 19, 2010 | 3.850 | 4.070 | 3.790 | 4.070 | 938,435 | +0.22(+5.71%) |
Mar 18, 2010 | 3.880 | 3.890 | 3.730 | 3.850 | 119,998 | -0.03(-0.77%) |
Mar 17, 2010 | 3.750 | 3.900 | 3.730 | 3.880 | 266,937 | +0.12(+3.19%) |
Mar 16, 2010 | 3.760 | 3.850 | 3.700 | 3.760 | 217,377 | -0.02(-0.53%) |
Mar 15, 2010 | 3.790 | 3.850 | 3.580 | 3.780 | 423,541 | +0.09(+2.44%) |
Mar 12, 2010 | 3.740 | 3.750 | 3.620 | 3.690 | 124,924 | -0.04(-1.07%) |
Mar 11, 2010 | 3.770 | 3.820 | 3.690 | 3.730 | 108,528 | -0.11(-2.86%) |
Mar 10, 2010 | 3.800 | 3.850 | 3.540 | 3.840 | 212,253 | +0.04(+1.05%) |
Mar 09, 2010 | 3.830 | 3.830 | 3.600 | 3.800 | 234,258 | +0.08(+2.15%) |
Mar 08, 2010 | 3.870 | 3.870 | 3.680 | 3.720 | 267,621 | +0.02(+0.54%) |
Mar 05, 2010 | 3.730 | 3.800 | 3.600 | 3.700 | 535,449 | +0.00(+0.00%) |
Mar 04, 2010 | 3.560 | 3.700 | 3.540 | 3.700 | 270,735 | +0.17(+4.82%) |
Mar 03, 2010 | 3.400 | 3.530 | 3.360 | 3.530 | 200,701 | +0.10(+2.92%) |
Mar 02, 2010 | 3.330 | 3.475 | 3.250 | 3.430 | 310,428 | +0.11(+3.31%) |
Mar 01, 2010 | 3.350 | 3.390 | 3.240 | 3.320 | 299,932 | -0.01(-0.30%) |
Feb 26, 2010 | 3.350 | 3.350 | 3.230 | 3.330 | 134,723 | -0.02(-0.60%) |
Feb 25, 2010 | 3.260 | 3.350 | 3.160 | 3.350 | 293,032 | +0.10(+3.08%) |
Feb 24, 2010 | 3.170 | 3.280 | 3.160 | 3.250 | 140,437 | +0.05(+1.56%) |
Feb 23, 2010 | 3.200 | 3.250 | 3.160 | 3.200 | 84,826 | -0.02(-0.62%) |
Feb 22, 2010 | 3.240 | 3.310 | 3.210 | 3.220 | 89,175 | -0.05(-1.53%) |
Feb 19, 2010 | 3.320 | 3.380 | 3.130 | 3.270 | 337,198 | -0.08(-2.39%) |
Feb 18, 2010 | 3.170 | 3.400 | 3.130 | 3.350 | 518,140 | +0.20(+6.35%) |
Feb 17, 2010 | 3.140 | 3.180 | 3.080 | 3.150 | 55,070 | -0.03(-0.94%) |
Feb 16, 2010 | 3.100 | 3.180 | 3.090 | 3.180 | 87,830 | +0.08(+2.58%) |
Feb 12, 2010 | 3.020 | 3.100 | 3.100 | 3.100 | 56,200 | +0.01(+0.32%) |
Feb 11, 2010 | 3.040 | 3.100 | 2.900 | 3.090 | 48,006 | +0.02(+0.65%) |
Feb 10, 2010 | 3.090 | 3.100 | 2.920 | 3.070 | 56,483 | -0.02(-0.65%) |
Feb 09, 2010 | 3.090 | 3.100 | 3.000 | 3.090 | 57,291 | +0.01(+0.32%) |
Feb 08, 2010 | 3.100 | 3.150 | 3.000 | 3.080 | 52,627 | -0.02(-0.65%) |
Feb 05, 2010 | 3.060 | 3.120 | 2.970 | 3.100 | 61,477 | +0.01(+0.32%) |
Feb 04, 2010 | 3.120 | 3.190 | 3.050 | 3.090 | 55,400 | -0.06(-1.90%) |
Feb 03, 2010 | 3.120 | 3.220 | 3.110 | 3.150 | 182,618 | +0.02(+0.64%) |
Feb 02, 2010 | 3.100 | 3.180 | 3.040 | 3.130 | 72,551 | -0.01(-0.32%) |
Feb 01, 2010 | 3.190 | 3.190 | 3.040 | 3.140 | 173,495 | +0.01(+0.32%) |
Jan 29, 2010 | 3.050 | 3.140 | 3.000 | 3.130 | 229,383 | +0.09(+2.96%) |
Jan 28, 2010 | 3.090 | 3.090 | 2.890 | 3.040 | 219,988 | +0.13(+4.47%) |
Jan 27, 2010 | 3.040 | 3.040 | 2.720 | 2.910 | 254,767 | -0.14(-4.59%) |
Jan 26, 2010 | 3.100 | 3.110 | 3.030 | 3.050 | 156,184 | +0.00(+0.00%) |
Jan 25, 2010 | 3.020 | 3.060 | 2.900 | 3.050 | 187,302 | +0.01(+0.33%) |
Jan 22, 2010 | 3.010 | 3.060 | 2.920 | 3.040 | 93,416 | -0.01(-0.33%) |
Jan 21, 2010 | 3.100 | 3.130 | 3.000 | 3.050 | 202,008 | -0.01(-0.33%) |
Jan 20, 2010 | 3.050 | 3.100 | 3.020 | 3.060 | 104,746 | -0.01(-0.33%) |
Jan 19, 2010 | 3.080 | 3.120 | 2.950 | 3.070 | 153,059 | -0.01(-0.32%) |
Jan 15, 2010 | 3.130 | 3.080 | 3.080 | 3.080 | 153,500 | -0.03(-0.96%) |
Jan 14, 2010 | 3.120 | 3.130 | 3.060 | 3.110 | 103,731 | +0.01(+0.32%) |
Jan 13, 2010 | 3.100 | 3.145 | 3.070 | 3.100 | 142,432 | +0.00(+0.00%) |
Jan 12, 2010 | 3.190 | 3.200 | 3.080 | 3.100 | 143,841 | -0.09(-2.82%) |
Jan 11, 2010 | 3.170 | 3.250 | 3.070 | 3.190 | 315,629 | +0.09(+2.90%) |
Jan 08, 2010 | 3.050 | 3.130 | 3.020 | 3.100 | 132,658 | +0.06(+1.97%) |
Jan 07, 2010 | 3.080 | 3.080 | 2.960 | 3.040 | 91,493 | -0.04(-1.30%) |
Jan 06, 2010 | 3.080 | 3.140 | 3.010 | 3.080 | 249,147 | +0.03(+0.98%) |
Jan 05, 2010 | 2.970 | 3.060 | 2.890 | 3.050 | 295,070 | +0.10(+3.39%) |