Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.906 | 3.973 | 3.897 | 3.955 | 360,426 | +0.04(+1.03%) |
Mar 30, 2010 | 3.937 | 3.959 | 3.906 | 3.915 | 211,682 | +0.00(+0.11%) |
Mar 29, 2010 | 3.928 | 3.928 | 3.874 | 3.910 | 180,143 | -0.00(-0.11%) |
Mar 26, 2010 | 3.888 | 3.915 | 3.870 | 3.915 | 403,664 | +0.07(+1.74%) |
Mar 25, 2010 | 3.839 | 3.852 | 3.809 | 3.847 | 286,851 | -0.00(-0.12%) |
Mar 24, 2010 | 3.834 | 3.852 | 3.789 | 3.852 | 132,435 | +0.02(+0.47%) |
Mar 23, 2010 | 3.812 | 3.856 | 3.767 | 3.834 | 176,055 | +0.03(+0.82%) |
Mar 22, 2010 | 3.803 | 3.825 | 3.794 | 3.803 | 203,986 | -0.03(-0.70%) |
Mar 19, 2010 | 3.901 | 3.919 | 3.830 | 3.830 | 201,034 | -0.06(-1.61%) |
Mar 18, 2010 | 3.865 | 3.901 | 3.803 | 3.892 | 808,229 | +0.02(+0.58%) |
Mar 17, 2010 | 3.789 | 3.879 | 3.754 | 3.870 | 464,542 | +0.08(+2.25%) |
Mar 16, 2010 | 3.727 | 3.785 | 3.713 | 3.785 | 228,107 | +0.06(+1.56%) |
Mar 15, 2010 | 3.722 | 3.727 | 3.704 | 3.727 | 160,563 | -0.02(-0.48%) |
Mar 12, 2010 | 3.691 | 3.745 | 3.691 | 3.745 | 435,952 | +0.07(+1.95%) |
Mar 11, 2010 | 3.669 | 3.686 | 3.655 | 3.673 | 102,596 | +0.01(+0.24%) |
Mar 10, 2010 | 3.673 | 3.691 | 3.646 | 3.664 | 317,963 | +0.01(+0.24%) |
Mar 09, 2010 | 3.664 | 3.669 | 3.606 | 3.655 | 161,019 | -0.00(-0.12%) |
Mar 08, 2010 | 3.642 | 3.669 | 3.642 | 3.660 | 166,879 | +0.00(+0.01%) |
Mar 05, 2010 | 3.552 | 3.660 | 3.548 | 3.659 | 292,247 | +0.12(+3.40%) |
Mar 04, 2010 | 3.539 | 3.552 | 3.512 | 3.539 | 175,916 | -0.01(-0.38%) |
Mar 03, 2010 | 3.440 | 3.624 | 3.427 | 3.552 | 401,397 | -0.04(-1.00%) |
Mar 02, 2010 | 3.610 | 3.646 | 3.575 | 3.588 | 415,676 | -0.01(-0.37%) |
Mar 01, 2010 | 3.651 | 3.651 | 3.579 | 3.601 | 178,547 | -0.04(-0.98%) |
Feb 26, 2010 | 3.530 | 3.642 | 3.525 | 3.637 | 600,382 | +0.08(+2.26%) |
Feb 25, 2010 | 3.503 | 3.557 | 3.490 | 3.557 | 265,902 | +0.01(+0.25%) |
Feb 24, 2010 | 3.481 | 3.548 | 3.467 | 3.548 | 269,552 | +0.09(+2.45%) |
Feb 23, 2010 | 3.494 | 3.521 | 3.449 | 3.463 | 219,228 | -0.02(-0.64%) |
Feb 22, 2010 | 3.516 | 3.516 | 3.440 | 3.485 | 295,298 | +0.00(+0.13%) |
Feb 19, 2010 | 3.440 | 3.503 | 3.391 | 3.481 | 377,699 | +0.04(+1.08%) |
Feb 18, 2010 | 3.405 | 3.449 | 3.391 | 3.443 | 117,709 | +0.01(+0.29%) |
Feb 17, 2010 | 3.414 | 3.449 | 3.396 | 3.433 | 178,225 | +0.03(+0.84%) |
Feb 16, 2010 | 3.400 | 3.418 | 3.364 | 3.405 | 259,181 | +0.01(+0.39%) |
Feb 12, 2010 | 3.369 | 3.391 | 3.391 | 3.391 | 377,753 | +0.02(+0.66%) |
Feb 11, 2010 | 3.288 | 3.387 | 3.288 | 3.369 | 513,691 | +0.07(+2.09%) |
Feb 10, 2010 | 3.333 | 3.333 | 3.284 | 3.300 | 90,528 | -0.05(-1.39%) |
Feb 09, 2010 | 3.293 | 3.369 | 3.279 | 3.346 | 234,895 | +0.05(+1.63%) |
Feb 08, 2010 | 3.252 | 3.293 | 3.248 | 3.293 | 204,223 | +0.01(+0.27%) |
Feb 05, 2010 | 3.297 | 3.329 | 3.181 | 3.284 | 422,283 | -0.01(-0.41%) |
Feb 04, 2010 | 3.382 | 3.382 | 3.293 | 3.297 | 239,779 | -0.09(-2.77%) |
Feb 03, 2010 | 3.445 | 3.449 | 3.378 | 3.391 | 147,880 | -0.01(-0.40%) |
Feb 02, 2010 | 3.360 | 3.422 | 3.355 | 3.405 | 155,562 | +0.05(+1.47%) |
Feb 01, 2010 | 3.297 | 3.364 | 3.297 | 3.355 | 270,965 | +0.04(+1.35%) |
Jan 29, 2010 | 3.387 | 3.405 | 3.311 | 3.311 | 328,294 | -0.09(-2.50%) |
Jan 28, 2010 | 3.396 | 3.481 | 3.364 | 3.396 | 206,649 | +0.01(+0.26%) |
Jan 27, 2010 | 3.467 | 3.472 | 3.378 | 3.387 | 298,427 | -0.09(-2.70%) |
Jan 26, 2010 | 3.458 | 3.499 | 3.458 | 3.481 | 575,023 | -0.03(-0.77%) |
Jan 25, 2010 | 3.458 | 3.534 | 3.409 | 3.507 | 685,370 | +0.09(+2.75%) |
Jan 22, 2010 | 3.431 | 3.485 | 3.396 | 3.414 | 475,962 | +0.00(+0.13%) |
Jan 21, 2010 | 3.490 | 3.512 | 3.400 | 3.409 | 502,814 | -0.06(-1.80%) |
Jan 20, 2010 | 3.507 | 3.507 | 3.400 | 3.472 | 416,563 | -0.05(-1.52%) |
Jan 19, 2010 | 3.463 | 3.548 | 3.463 | 3.525 | 536,644 | +0.04(+1.29%) |
Jan 15, 2010 | 3.422 | 3.481 | 3.481 | 3.481 | 1,147,118 | +0.03(+0.78%) |
Jan 14, 2010 | 3.369 | 3.463 | 3.369 | 3.454 | 655,388 | +0.05(+1.58%) |
Jan 13, 2010 | 3.320 | 3.405 | 3.320 | 3.400 | 579,639 | +0.05(+1.47%) |
Jan 12, 2010 | 3.315 | 3.382 | 3.311 | 3.351 | 528,452 | +0.01(+0.40%) |
Jan 11, 2010 | 3.342 | 3.373 | 3.333 | 3.337 | 604,307 | -0.00(-0.13%) |
Jan 08, 2010 | 3.297 | 3.346 | 3.284 | 3.342 | 645,679 | +0.04(+1.22%) |
Jan 07, 2010 | 3.297 | 3.351 | 3.244 | 3.302 | 646,702 | -0.05(-1.48%) |
Jan 06, 2010 | 3.405 | 3.405 | 3.324 | 3.351 | 973,464 | -0.05(-1.57%) |
Jan 05, 2010 | 3.369 | 3.422 | 3.355 | 3.405 | 649,845 | +0.04(+1.20%) |