Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.376 | 3.436 | 3.370 | 3.383 | 95,064 | +0.03(+0.77%) |
Mar 30, 2010 | 3.397 | 3.407 | 3.340 | 3.358 | 73,709 | -0.02(-0.62%) |
Mar 29, 2010 | 3.346 | 3.379 | 3.325 | 3.379 | 79,019 | +0.00(+0.00%) |
Mar 26, 2010 | 3.388 | 3.418 | 3.343 | 3.379 | 65,143 | -0.01(-0.18%) |
Mar 25, 2010 | 3.367 | 3.424 | 3.367 | 3.385 | 70,740 | +0.02(+0.62%) |
Mar 24, 2010 | 3.349 | 3.394 | 3.343 | 3.364 | 97,269 | +0.03(+0.99%) |
Mar 23, 2010 | 3.343 | 3.373 | 3.310 | 3.331 | 115,649 | -0.01(-0.27%) |
Mar 22, 2010 | 3.313 | 3.343 | 3.304 | 3.340 | 93,517 | -0.00(-0.13%) |
Mar 19, 2010 | 3.377 | 3.383 | 3.332 | 3.344 | 83,683 | -0.04(-1.14%) |
Mar 18, 2010 | 3.421 | 3.454 | 3.383 | 3.383 | 109,049 | -0.02(-0.61%) |
Mar 17, 2010 | 3.400 | 3.436 | 3.362 | 3.403 | 161,568 | +0.05(+1.35%) |
Mar 16, 2010 | 3.306 | 3.361 | 3.298 | 3.358 | 127,449 | +0.06(+1.68%) |
Mar 15, 2010 | 3.276 | 3.306 | 3.270 | 3.303 | 124,912 | +0.06(+1.83%) |
Mar 12, 2010 | 3.190 | 3.261 | 3.190 | 3.243 | 93,188 | +0.05(+1.67%) |
Mar 11, 2010 | 3.151 | 3.190 | 3.148 | 3.190 | 33,646 | +0.01(+0.37%) |
Mar 10, 2010 | 3.166 | 3.208 | 3.131 | 3.178 | 133,983 | +0.04(+1.13%) |
Mar 09, 2010 | 3.137 | 3.175 | 3.125 | 3.143 | 96,463 | +0.00(+0.00%) |
Mar 08, 2010 | 3.125 | 3.143 | 3.080 | 3.143 | 82,428 | +0.03(+1.13%) |
Mar 05, 2010 | 3.068 | 3.125 | 3.045 | 3.108 | 47,921 | +0.06(+1.96%) |
Mar 04, 2010 | 3.059 | 3.059 | 3.030 | 3.048 | 59,707 | +0.01(+0.19%) |
Mar 03, 2010 | 3.080 | 3.080 | 3.042 | 3.042 | 56,141 | -0.02(-0.77%) |
Mar 02, 2010 | 3.062 | 3.083 | 3.051 | 3.065 | 62,604 | -0.01(-0.19%) |
Mar 01, 2010 | 3.036 | 3.086 | 3.036 | 3.071 | 70,464 | +0.02(+0.68%) |
Feb 26, 2010 | 3.051 | 3.054 | 3.024 | 3.051 | 41,833 | +0.04(+1.28%) |
Feb 25, 2010 | 3.018 | 3.030 | 2.979 | 3.012 | 60,911 | -0.02(-0.59%) |
Feb 24, 2010 | 3.003 | 3.098 | 3.000 | 3.030 | 166,105 | +0.04(+1.29%) |
Feb 23, 2010 | 3.024 | 3.024 | 2.959 | 2.991 | 97,479 | +0.00(+0.10%) |
Feb 22, 2010 | 3.009 | 3.009 | 2.962 | 2.988 | 104,195 | +0.02(+0.60%) |
Feb 19, 2010 | 2.899 | 3.024 | 2.899 | 2.971 | 123,627 | +0.01(+0.50%) |
Feb 18, 2010 | 2.938 | 2.958 | 2.893 | 2.956 | 85,238 | +0.05(+1.73%) |
Feb 17, 2010 | 2.858 | 2.932 | 2.858 | 2.905 | 52,529 | +0.04(+1.24%) |
Feb 16, 2010 | 2.799 | 2.870 | 2.799 | 2.870 | 77,051 | +0.07(+2.54%) |
Feb 12, 2010 | 2.751 | 2.799 | 2.799 | 2.799 | 97,482 | +0.02(+0.70%) |
Feb 11, 2010 | 2.793 | 2.793 | 2.730 | 2.779 | 76,404 | +0.01(+0.26%) |
Feb 10, 2010 | 2.763 | 2.787 | 2.719 | 2.772 | 96,113 | +0.00(+0.00%) |
Feb 09, 2010 | 2.793 | 2.905 | 2.750 | 2.772 | 104,073 | -0.01(-0.53%) |
Feb 08, 2010 | 2.816 | 2.911 | 2.781 | 2.787 | 60,985 | -0.02(-0.74%) |
Feb 05, 2010 | 2.745 | 2.808 | 2.745 | 2.808 | 73,884 | +0.04(+1.39%) |
Feb 04, 2010 | 2.870 | 2.870 | 2.757 | 2.769 | 78,873 | -0.10(-3.63%) |
Feb 03, 2010 | 2.917 | 2.917 | 2.852 | 2.873 | 45,992 | -0.04(-1.34%) |
Feb 02, 2010 | 2.849 | 2.935 | 2.831 | 2.912 | 95,195 | +0.05(+1.90%) |
Feb 01, 2010 | 2.808 | 2.882 | 2.808 | 2.858 | 110,964 | +0.06(+2.23%) |
Jan 29, 2010 | 2.816 | 2.885 | 2.793 | 2.796 | 116,439 | -0.01(-0.21%) |
Jan 28, 2010 | 2.849 | 2.876 | 2.781 | 2.802 | 117,542 | -0.06(-2.17%) |
Jan 27, 2010 | 2.885 | 2.885 | 2.828 | 2.864 | 152,265 | +0.01(+0.52%) |
Jan 26, 2010 | 2.805 | 2.891 | 2.805 | 2.849 | 207,837 | +0.00(+0.00%) |
Jan 25, 2010 | 2.911 | 2.911 | 2.816 | 2.849 | 122,939 | +0.01(+0.42%) |
Jan 22, 2010 | 2.911 | 2.911 | 2.837 | 2.837 | 44,413 | -0.06(-1.95%) |
Jan 21, 2010 | 2.997 | 3.006 | 2.882 | 2.893 | 123,320 | -0.07(-2.30%) |
Jan 20, 2010 | 2.965 | 2.994 | 2.950 | 2.962 | 153,982 | -0.03(-0.99%) |
Jan 19, 2010 | 2.935 | 2.994 | 2.935 | 2.991 | 117,228 | +0.05(+1.61%) |
Jan 15, 2010 | 3.009 | 2.944 | 2.944 | 2.944 | 227,347 | +0.01(+0.20%) |
Jan 14, 2010 | 2.956 | 2.959 | 2.917 | 2.938 | 77,672 | +0.00(+0.00%) |
Jan 13, 2010 | 2.899 | 2.938 | 2.885 | 2.938 | 131,389 | +0.06(+1.95%) |
Jan 12, 2010 | 2.905 | 2.905 | 2.855 | 2.882 | 99,196 | -0.01(-0.51%) |
Jan 11, 2010 | 2.905 | 2.917 | 2.876 | 2.896 | 111,258 | -0.01(-0.22%) |
Jan 08, 2010 | 2.914 | 2.914 | 2.876 | 2.903 | 35,252 | +0.01(+0.43%) |
Jan 07, 2010 | 2.891 | 2.891 | 2.835 | 2.891 | 83,086 | +0.03(+1.04%) |
Jan 06, 2010 | 2.899 | 2.899 | 2.787 | 2.861 | 53,089 | -0.03(-0.92%) |
Jan 05, 2010 | 2.843 | 2.911 | 2.837 | 2.888 | 50,100 | +0.02(+0.72%) |