Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.517 | 3.544 | 3.508 | 3.528 | 102,688 | +0.00(+0.00%) |
Mar 30, 2010 | 3.536 | 3.542 | 3.500 | 3.528 | 50,106 | +0.01(+0.32%) |
Mar 29, 2010 | 3.536 | 3.536 | 3.486 | 3.517 | 93,314 | +0.01(+0.24%) |
Mar 26, 2010 | 3.478 | 3.514 | 3.475 | 3.508 | 85,062 | +0.04(+1.04%) |
Mar 25, 2010 | 3.486 | 3.515 | 3.456 | 3.472 | 111,011 | -0.01(-0.28%) |
Mar 24, 2010 | 3.497 | 3.514 | 3.475 | 3.482 | 118,486 | -0.06(-1.77%) |
Mar 23, 2010 | 3.506 | 3.545 | 3.500 | 3.545 | 88,886 | +0.03(+0.89%) |
Mar 22, 2010 | 3.531 | 3.539 | 3.489 | 3.513 | 84,062 | -0.03(-0.73%) |
Mar 19, 2010 | 3.550 | 3.558 | 3.517 | 3.539 | 81,922 | -0.03(-0.93%) |
Mar 18, 2010 | 3.589 | 3.597 | 3.553 | 3.572 | 122,259 | -0.03(-0.70%) |
Mar 17, 2010 | 3.578 | 3.614 | 3.578 | 3.597 | 68,225 | +0.00(+0.00%) |
Mar 16, 2010 | 3.606 | 3.606 | 3.539 | 3.597 | 96,310 | +0.03(+0.78%) |
Mar 15, 2010 | 3.553 | 3.570 | 3.547 | 3.570 | 32,049 | -0.02(-0.54%) |
Mar 12, 2010 | 3.595 | 3.595 | 3.553 | 3.589 | 30,830 | +0.03(+0.78%) |
Mar 11, 2010 | 3.542 | 3.570 | 3.520 | 3.561 | 88,663 | -0.01(-0.16%) |
Mar 10, 2010 | 3.539 | 3.567 | 3.531 | 3.567 | 151,715 | +0.03(+0.79%) |
Mar 09, 2010 | 3.556 | 3.558 | 3.522 | 3.539 | 71,206 | -0.01(-0.27%) |
Mar 08, 2010 | 3.558 | 3.575 | 3.547 | 3.548 | 56,581 | -0.01(-0.20%) |
Mar 05, 2010 | 3.561 | 3.564 | 3.545 | 3.556 | 96,569 | -0.02(-0.47%) |
Mar 04, 2010 | 3.564 | 3.595 | 3.506 | 3.572 | 193,071 | +0.03(+0.94%) |
Mar 03, 2010 | 3.503 | 3.572 | 3.500 | 3.539 | 128,939 | +0.02(+0.63%) |
Mar 02, 2010 | 3.453 | 3.533 | 3.453 | 3.517 | 151,338 | +0.05(+1.36%) |
Mar 01, 2010 | 3.422 | 3.520 | 3.322 | 3.470 | 271,436 | +0.04(+1.22%) |
Feb 26, 2010 | 3.433 | 3.442 | 3.400 | 3.428 | 103,889 | +0.01(+0.41%) |
Feb 25, 2010 | 3.392 | 3.414 | 3.333 | 3.414 | 144,877 | +0.01(+0.24%) |
Feb 24, 2010 | 3.445 | 3.447 | 3.358 | 3.406 | 129,309 | -0.01(-0.41%) |
Feb 23, 2010 | 3.428 | 3.431 | 3.390 | 3.419 | 86,886 | +0.00(+0.00%) |
Feb 22, 2010 | 3.422 | 3.439 | 3.383 | 3.419 | 133,594 | +0.00(+0.08%) |
Feb 19, 2010 | 3.419 | 3.428 | 3.372 | 3.417 | 121,892 | -0.00(-0.08%) |
Feb 18, 2010 | 3.397 | 3.428 | 3.383 | 3.419 | 110,116 | +0.03(+0.99%) |
Feb 17, 2010 | 3.394 | 3.405 | 3.364 | 3.386 | 111,770 | +0.03(+0.98%) |
Feb 16, 2010 | 3.309 | 3.353 | 3.304 | 3.353 | 98,629 | +0.05(+1.41%) |
Feb 12, 2010 | 3.290 | 3.306 | 3.306 | 3.306 | 80,837 | +0.02(+0.67%) |
Feb 11, 2010 | 3.293 | 3.293 | 3.232 | 3.285 | 147,062 | +0.01(+0.42%) |
Feb 10, 2010 | 3.227 | 3.271 | 3.219 | 3.271 | 93,101 | +0.02(+0.76%) |
Feb 09, 2010 | 3.268 | 3.274 | 3.189 | 3.246 | 153,828 | +0.04(+1.37%) |
Feb 08, 2010 | 3.191 | 3.235 | 3.186 | 3.202 | 80,699 | -0.02(-0.60%) |
Feb 05, 2010 | 3.295 | 3.295 | 3.175 | 3.221 | 207,272 | -0.05(-1.59%) |
Feb 04, 2010 | 3.356 | 3.356 | 3.274 | 3.274 | 205,211 | -0.08(-2.30%) |
Feb 03, 2010 | 3.323 | 3.372 | 3.323 | 3.350 | 224,732 | -0.02(-0.49%) |
Feb 02, 2010 | 3.350 | 3.372 | 3.327 | 3.367 | 130,665 | +0.05(+1.38%) |
Feb 01, 2010 | 3.306 | 3.328 | 3.298 | 3.321 | 72,360 | +0.06(+1.79%) |
Jan 29, 2010 | 3.328 | 3.334 | 3.241 | 3.263 | 135,086 | -0.06(-1.90%) |
Jan 28, 2010 | 3.375 | 3.375 | 3.298 | 3.326 | 166,350 | -0.04(-1.22%) |
Jan 27, 2010 | 3.345 | 3.367 | 3.290 | 3.367 | 153,977 | +0.01(+0.16%) |
Jan 26, 2010 | 3.378 | 3.394 | 3.350 | 3.361 | 76,205 | -0.02(-0.57%) |
Jan 25, 2010 | 3.342 | 3.403 | 3.337 | 3.381 | 111,982 | +0.00(+0.00%) |
Jan 22, 2010 | 3.488 | 3.488 | 3.328 | 3.381 | 129,012 | -0.09(-2.53%) |
Jan 21, 2010 | 3.540 | 3.543 | 3.455 | 3.469 | 263,316 | -0.05(-1.56%) |
Jan 20, 2010 | 3.518 | 3.537 | 3.488 | 3.523 | 82,720 | -0.04(-1.16%) |
Jan 19, 2010 | 3.562 | 3.565 | 3.534 | 3.565 | 72,586 | +0.01(+0.31%) |
Jan 15, 2010 | 3.562 | 3.554 | 3.554 | 3.554 | 151,843 | +0.01(+0.19%) |
Jan 14, 2010 | 3.529 | 3.556 | 3.523 | 3.547 | 92,209 | +0.00(+0.12%) |
Jan 13, 2010 | 3.518 | 3.567 | 3.499 | 3.543 | 124,632 | +0.00(+0.08%) |
Jan 12, 2010 | 3.496 | 3.540 | 3.496 | 3.540 | 102,816 | -0.00(-0.08%) |
Jan 11, 2010 | 3.504 | 3.545 | 3.504 | 3.543 | 140,712 | +0.05(+1.34%) |
Jan 08, 2010 | 3.488 | 3.536 | 3.474 | 3.496 | 225,759 | -0.02(-0.70%) |
Jan 07, 2010 | 3.543 | 3.554 | 3.504 | 3.521 | 99,736 | -0.01(-0.23%) |
Jan 06, 2010 | 3.474 | 3.567 | 3.474 | 3.529 | 124,537 | +0.03(+0.78%) |
Jan 05, 2010 | 3.466 | 3.501 | 3.449 | 3.501 | 102,390 | +0.05(+1.43%) |