Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.392 | 3.452 | 3.369 | 3.372 | 237,279 | -0.01(-0.39%) |
Mar 30, 2010 | 3.372 | 3.412 | 3.339 | 3.386 | 178,639 | +0.00(+0.00%) |
Mar 29, 2010 | 3.332 | 3.406 | 3.306 | 3.386 | 251,021 | +0.07(+2.01%) |
Mar 26, 2010 | 3.286 | 3.332 | 3.286 | 3.319 | 233,481 | +0.04(+1.22%) |
Mar 25, 2010 | 3.312 | 3.392 | 3.272 | 3.279 | 432,065 | -0.03(-1.01%) |
Mar 24, 2010 | 3.352 | 3.392 | 3.292 | 3.312 | 426,504 | -0.07(-1.97%) |
Mar 23, 2010 | 3.312 | 3.392 | 3.272 | 3.379 | 461,461 | +0.07(+2.01%) |
Mar 22, 2010 | 3.386 | 3.446 | 3.259 | 3.312 | 995,848 | -0.13(-3.87%) |
Mar 19, 2010 | 3.532 | 3.546 | 3.366 | 3.446 | 729,560 | -0.07(-2.08%) |
Mar 18, 2010 | 3.506 | 3.566 | 3.499 | 3.519 | 524,181 | -0.02(-0.56%) |
Mar 17, 2010 | 3.872 | 3.872 | 3.059 | 3.539 | 2,994,808 | -0.64(-15.31%) |
Mar 16, 2010 | 4.179 | 4.192 | 4.139 | 4.179 | 317,674 | +0.01(+0.16%) |
Mar 15, 2010 | 4.179 | 4.186 | 4.165 | 4.172 | 229,696 | +0.01(+0.16%) |
Mar 12, 2010 | 4.165 | 4.172 | 4.112 | 4.165 | 297,852 | +0.03(+0.64%) |
Mar 11, 2010 | 4.092 | 4.139 | 4.032 | 4.139 | 256,879 | +0.04(+0.98%) |
Mar 10, 2010 | 4.086 | 4.099 | 4.079 | 4.099 | 248,916 | +0.03(+0.65%) |
Mar 09, 2010 | 4.032 | 4.072 | 4.006 | 4.072 | 286,155 | +0.05(+1.16%) |
Mar 08, 2010 | 4.052 | 4.072 | 4.006 | 4.026 | 216,896 | -0.05(-1.15%) |
Mar 05, 2010 | 4.059 | 4.079 | 3.946 | 4.072 | 290,655 | +0.01(+0.33%) |
Mar 04, 2010 | 4.086 | 4.086 | 4.036 | 4.059 | 102,088 | -0.02(-0.49%) |
Mar 03, 2010 | 4.052 | 4.092 | 4.026 | 4.079 | 141,875 | +0.01(+0.33%) |
Mar 02, 2010 | 4.026 | 4.066 | 3.999 | 4.066 | 192,083 | +0.05(+1.16%) |
Mar 01, 2010 | 4.032 | 4.059 | 3.999 | 4.019 | 223,581 | -0.01(-0.33%) |
Feb 26, 2010 | 4.099 | 4.099 | 4.032 | 4.032 | 123,916 | -0.07(-1.63%) |
Feb 25, 2010 | 4.046 | 4.099 | 4.006 | 4.099 | 184,462 | +0.05(+1.32%) |
Feb 24, 2010 | 4.099 | 4.099 | 4.022 | 4.046 | 223,155 | -0.05(-1.30%) |
Feb 23, 2010 | 4.072 | 4.099 | 4.072 | 4.099 | 134,296 | +0.00(+0.00%) |
Feb 22, 2010 | 4.079 | 4.099 | 4.066 | 4.099 | 200,316 | +0.03(+0.82%) |
Feb 19, 2010 | 4.046 | 4.072 | 4.039 | 4.066 | 138,080 | -0.01(-0.16%) |
Feb 18, 2010 | 4.099 | 4.099 | 4.019 | 4.072 | 292,841 | -0.02(-0.49%) |
Feb 17, 2010 | 4.019 | 4.099 | 3.999 | 4.092 | 174,335 | +0.09(+2.33%) |
Feb 16, 2010 | 3.986 | 3.999 | 3.932 | 3.999 | 316,907 | +0.07(+1.69%) |
Feb 12, 2010 | 3.872 | 3.932 | 3.932 | 3.932 | 112,081 | +0.04(+1.03%) |
Feb 11, 2010 | 3.852 | 3.892 | 3.826 | 3.892 | 155,309 | +0.05(+1.39%) |
Feb 10, 2010 | 3.799 | 3.866 | 3.779 | 3.839 | 225,862 | +0.05(+1.41%) |
Feb 09, 2010 | 3.792 | 3.799 | 3.745 | 3.786 | 160,147 | +0.00(+0.00%) |
Feb 08, 2010 | 3.786 | 3.799 | 3.773 | 3.786 | 94,229 | +0.02(+0.53%) |
Feb 05, 2010 | 3.799 | 3.826 | 3.672 | 3.766 | 373,124 | -0.07(-1.74%) |
Feb 04, 2010 | 3.926 | 3.932 | 3.819 | 3.832 | 176,356 | -0.09(-2.38%) |
Feb 03, 2010 | 3.919 | 4.012 | 3.906 | 3.926 | 136,982 | +0.03(+0.86%) |
Feb 02, 2010 | 3.879 | 3.946 | 3.872 | 3.892 | 159,955 | +0.03(+0.86%) |
Feb 01, 2010 | 3.952 | 3.959 | 3.832 | 3.859 | 191,639 | -0.08(-2.03%) |
Jan 29, 2010 | 3.712 | 3.939 | 3.666 | 3.939 | 488,354 | +0.27(+7.45%) |
Jan 28, 2010 | 3.792 | 3.799 | 3.666 | 3.666 | 496,193 | -0.12(-3.17%) |
Jan 27, 2010 | 3.899 | 3.932 | 3.732 | 3.786 | 544,538 | -0.12(-3.07%) |
Jan 26, 2010 | 3.992 | 3.999 | 3.899 | 3.906 | 308,477 | -0.07(-1.68%) |
Jan 25, 2010 | 4.099 | 4.099 | 3.899 | 3.972 | 166,507 | -0.02(-0.50%) |
Jan 22, 2010 | 3.979 | 4.012 | 3.919 | 3.992 | 377,467 | +0.02(+0.50%) |
Jan 21, 2010 | 4.072 | 4.086 | 3.932 | 3.972 | 411,219 | -0.09(-2.13%) |
Jan 20, 2010 | 4.079 | 4.119 | 3.999 | 4.059 | 468,922 | -0.03(-0.81%) |
Jan 19, 2010 | 4.112 | 4.152 | 4.066 | 4.092 | 388,492 | +0.01(+0.33%) |
Jan 15, 2010 | 4.092 | 4.079 | 4.079 | 4.079 | 359,200 | -0.04(-0.97%) |
Jan 14, 2010 | 4.126 | 4.165 | 3.999 | 4.119 | 383,280 | +0.03(+0.65%) |
Jan 13, 2010 | 4.265 | 4.265 | 4.059 | 4.092 | 626,016 | -0.15(-3.46%) |
Jan 12, 2010 | 4.299 | 4.359 | 4.199 | 4.239 | 455,246 | -0.07(-1.55%) |
Jan 11, 2010 | 4.305 | 4.479 | 4.253 | 4.305 | 681,014 | +0.04(+0.94%) |
Jan 08, 2010 | 4.199 | 4.299 | 4.186 | 4.265 | 502,617 | +0.08(+1.91%) |
Jan 07, 2010 | 4.186 | 4.219 | 4.046 | 4.186 | 283,477 | +0.02(+0.48%) |
Jan 06, 2010 | 4.205 | 4.205 | 4.132 | 4.165 | 230,576 | +0.00(+0.00%) |
Jan 05, 2010 | 4.152 | 4.165 | 4.066 | 4.165 | 467,965 | +0.12(+2.97%) |