Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.550 | 4.060 | 3.550 | 4.060 | 177,550 | +0.49(+13.73%) |
Mar 30, 2010 | 3.610 | 3.650 | 3.550 | 3.570 | 41,273 | -0.05(-1.38%) |
Mar 29, 2010 | 3.600 | 3.620 | 3.540 | 3.620 | 56,371 | +0.02(+0.56%) |
Mar 26, 2010 | 3.620 | 3.660 | 3.570 | 3.600 | 46,005 | -0.02(-0.55%) |
Mar 25, 2010 | 3.700 | 3.760 | 3.610 | 3.620 | 42,634 | -0.07(-1.90%) |
Mar 24, 2010 | 3.770 | 3.790 | 3.680 | 3.690 | 50,762 | -0.10(-2.64%) |
Mar 23, 2010 | 3.730 | 3.800 | 3.680 | 3.790 | 42,773 | +0.05(+1.34%) |
Mar 22, 2010 | 3.670 | 3.760 | 3.670 | 3.740 | 32,236 | -0.01(-0.27%) |
Mar 19, 2010 | 3.730 | 3.750 | 3.630 | 3.750 | 119,477 | +0.04(+1.08%) |
Mar 18, 2010 | 3.640 | 3.730 | 3.640 | 3.710 | 27,528 | +0.00(+0.00%) |
Mar 17, 2010 | 3.710 | 3.770 | 3.700 | 3.710 | 55,534 | -0.03(-0.80%) |
Mar 16, 2010 | 3.640 | 3.740 | 3.630 | 3.740 | 31,927 | +0.10(+2.75%) |
Mar 15, 2010 | 3.630 | 3.780 | 3.600 | 3.640 | 60,664 | -0.08(-2.15%) |
Mar 12, 2010 | 3.780 | 3.780 | 3.670 | 3.720 | 68,569 | -0.06(-1.59%) |
Mar 11, 2010 | 3.730 | 3.780 | 3.700 | 3.780 | 40,601 | +0.01(+0.27%) |
Mar 10, 2010 | 3.760 | 3.770 | 3.690 | 3.770 | 58,408 | +0.00(+0.00%) |
Mar 09, 2010 | 3.720 | 3.800 | 3.690 | 3.770 | 44,461 | +0.03(+0.80%) |
Mar 08, 2010 | 3.720 | 3.740 | 3.600 | 3.740 | 64,646 | +0.00(+0.00%) |
Mar 05, 2010 | 3.720 | 3.740 | 3.670 | 3.740 | 33,411 | +0.02(+0.54%) |
Mar 04, 2010 | 3.730 | 3.750 | 3.650 | 3.720 | 44,920 | -0.01(-0.27%) |
Mar 03, 2010 | 3.640 | 3.740 | 3.610 | 3.730 | 53,700 | +0.08(+2.19%) |
Mar 02, 2010 | 3.570 | 3.650 | 3.540 | 3.650 | 85,944 | +0.07(+1.96%) |
Mar 01, 2010 | 3.430 | 3.580 | 3.410 | 3.580 | 83,936 | +0.21(+6.23%) |
Feb 26, 2010 | 3.350 | 3.430 | 3.350 | 3.370 | 149,719 | +0.02(+0.60%) |
Feb 25, 2010 | 3.360 | 3.380 | 3.340 | 3.350 | 43,030 | -0.02(-0.59%) |
Feb 24, 2010 | 3.400 | 3.440 | 3.350 | 3.370 | 34,843 | -0.02(-0.59%) |
Feb 23, 2010 | 3.400 | 3.460 | 3.380 | 3.390 | 76,689 | +0.00(+0.00%) |
Feb 22, 2010 | 3.420 | 3.450 | 3.360 | 3.390 | 44,447 | -0.01(-0.29%) |
Feb 19, 2010 | 3.470 | 3.470 | 3.390 | 3.400 | 97,918 | -0.09(-2.58%) |
Feb 18, 2010 | 3.510 | 3.540 | 3.430 | 3.490 | 94,298 | -0.03(-0.85%) |
Feb 17, 2010 | 3.650 | 3.650 | 3.500 | 3.520 | 54,255 | -0.13(-3.56%) |
Feb 16, 2010 | 3.530 | 3.670 | 3.520 | 3.650 | 54,133 | +0.15(+4.29%) |
Feb 12, 2010 | 3.500 | 3.500 | 3.500 | 3.500 | 130,200 | +0.00(+0.00%) |
Feb 11, 2010 | 3.380 | 3.500 | 3.340 | 3.500 | 120,106 | +0.11(+3.24%) |
Feb 10, 2010 | 3.390 | 3.420 | 3.340 | 3.390 | 102,359 | -0.01(-0.29%) |
Feb 09, 2010 | 3.390 | 3.500 | 3.370 | 3.400 | 61,704 | +0.05(+1.49%) |
Feb 08, 2010 | 3.500 | 3.500 | 3.350 | 3.350 | 114,124 | -0.15(-4.29%) |
Feb 05, 2010 | 3.400 | 3.510 | 3.370 | 3.500 | 114,699 | +0.12(+3.55%) |
Feb 04, 2010 | 3.430 | 3.460 | 3.370 | 3.380 | 285,679 | -0.05(-1.46%) |
Feb 03, 2010 | 3.440 | 3.500 | 3.420 | 3.430 | 129,636 | +0.00(+0.00%) |
Feb 02, 2010 | 3.510 | 3.540 | 3.420 | 3.430 | 152,500 | -0.07(-2.00%) |
Feb 01, 2010 | 3.470 | 3.500 | 3.460 | 3.500 | 112,675 | +0.05(+1.45%) |
Jan 29, 2010 | 3.590 | 3.650 | 3.430 | 3.450 | 200,387 | -0.13(-3.63%) |
Jan 28, 2010 | 3.660 | 3.740 | 3.500 | 3.580 | 108,575 | +0.04(+1.13%) |
Jan 27, 2010 | 3.410 | 3.550 | 3.400 | 3.540 | 72,756 | +0.13(+3.81%) |
Jan 26, 2010 | 3.610 | 3.640 | 3.400 | 3.410 | 79,364 | -0.21(-5.80%) |
Jan 25, 2010 | 3.620 | 3.650 | 3.550 | 3.620 | 398,168 | +0.01(+0.28%) |
Jan 22, 2010 | 3.580 | 3.630 | 3.570 | 3.610 | 219,016 | +0.02(+0.56%) |
Jan 21, 2010 | 3.540 | 3.650 | 3.500 | 3.590 | 163,077 | +0.05(+1.41%) |
Jan 20, 2010 | 3.600 | 3.600 | 3.520 | 3.540 | 117,095 | -0.07(-1.94%) |
Jan 19, 2010 | 3.570 | 3.610 | 3.560 | 3.610 | 121,978 | +0.06(+1.69%) |
Jan 15, 2010 | 3.680 | 3.550 | 3.550 | 3.550 | 123,500 | -0.10(-2.74%) |
Jan 14, 2010 | 3.650 | 3.690 | 3.620 | 3.650 | 44,462 | +0.00(+0.00%) |
Jan 13, 2010 | 3.730 | 3.730 | 3.640 | 3.650 | 96,770 | -0.06(-1.62%) |
Jan 12, 2010 | 3.800 | 3.830 | 3.710 | 3.710 | 83,792 | -0.12(-3.13%) |
Jan 11, 2010 | 3.810 | 3.830 | 3.780 | 3.830 | 133,479 | +0.04(+1.06%) |
Jan 08, 2010 | 3.850 | 3.880 | 3.780 | 3.790 | 65,302 | -0.06(-1.56%) |
Jan 07, 2010 | 3.850 | 3.900 | 3.830 | 3.850 | 96,255 | +0.02(+0.52%) |
Jan 06, 2010 | 3.970 | 4.050 | 3.810 | 3.830 | 81,958 | -0.13(-3.28%) |
Jan 05, 2010 | 4.060 | 4.100 | 3.940 | 3.960 | 149,826 | -0.08(-1.98%) |