Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.943 | 3.954 | 3.830 | 3.834 | 2,448,040 | -0.11(-2.87%) |
Mar 30, 2010 | 4.027 | 4.049 | 3.921 | 3.947 | 1,290,016 | -0.06(-1.55%) |
Mar 29, 2010 | 4.035 | 4.038 | 3.958 | 4.009 | 928,832 | +0.00(+0.09%) |
Mar 26, 2010 | 4.104 | 4.144 | 3.994 | 4.005 | 1,661,426 | -0.08(-1.97%) |
Mar 25, 2010 | 4.104 | 4.177 | 4.075 | 4.086 | 1,749,629 | +0.00(+0.09%) |
Mar 24, 2010 | 3.962 | 4.144 | 3.947 | 4.082 | 1,899,787 | +0.09(+2.20%) |
Mar 23, 2010 | 3.951 | 4.002 | 3.907 | 3.994 | 1,656,760 | +0.03(+0.83%) |
Mar 22, 2010 | 3.910 | 3.976 | 3.877 | 3.962 | 1,215,225 | +0.02(+0.56%) |
Mar 19, 2010 | 4.071 | 4.093 | 3.918 | 3.940 | 1,904,609 | -0.13(-3.15%) |
Mar 18, 2010 | 4.104 | 4.104 | 4.027 | 4.068 | 844,378 | -0.04(-1.07%) |
Mar 17, 2010 | 4.086 | 4.119 | 4.035 | 4.112 | 1,666,916 | +0.03(+0.81%) |
Mar 16, 2010 | 4.005 | 4.082 | 3.943 | 4.079 | 1,752,795 | +0.11(+2.77%) |
Mar 15, 2010 | 3.962 | 3.983 | 3.951 | 3.969 | 2,027,541 | -0.00(-0.09%) |
Mar 12, 2010 | 3.919 | 3.998 | 3.890 | 3.972 | 2,458,041 | +0.06(+1.65%) |
Mar 11, 2010 | 3.847 | 3.911 | 3.818 | 3.908 | 1,395,978 | +0.04(+1.02%) |
Mar 10, 2010 | 3.825 | 3.883 | 3.807 | 3.868 | 1,042,962 | +0.03(+0.65%) |
Mar 09, 2010 | 3.782 | 3.847 | 3.782 | 3.843 | 1,164,010 | +0.05(+1.23%) |
Mar 08, 2010 | 3.818 | 3.822 | 3.779 | 3.796 | 1,143,454 | -0.00(-0.09%) |
Mar 05, 2010 | 3.861 | 3.861 | 3.752 | 3.800 | 3,522,717 | -0.04(-0.94%) |
Mar 04, 2010 | 3.843 | 3.854 | 3.811 | 3.836 | 1,024,075 | +0.02(+0.47%) |
Mar 03, 2010 | 3.858 | 3.875 | 3.814 | 3.818 | 952,602 | -0.02(-0.56%) |
Mar 02, 2010 | 3.779 | 3.840 | 3.764 | 3.840 | 1,801,389 | +0.08(+2.00%) |
Mar 01, 2010 | 3.746 | 3.771 | 3.725 | 3.764 | 1,716,890 | +0.07(+1.85%) |
Feb 26, 2010 | 3.728 | 3.735 | 3.689 | 3.696 | 1,577,976 | -0.03(-0.68%) |
Feb 25, 2010 | 3.714 | 3.728 | 3.649 | 3.721 | 1,111,509 | -0.04(-1.15%) |
Feb 24, 2010 | 3.753 | 3.782 | 3.714 | 3.764 | 898,525 | +0.04(+0.96%) |
Feb 23, 2010 | 3.804 | 3.847 | 3.717 | 3.728 | 1,854,221 | -0.07(-1.80%) |
Feb 22, 2010 | 3.811 | 3.840 | 3.779 | 3.796 | 1,905,759 | +0.00(+0.09%) |
Feb 19, 2010 | 3.682 | 3.808 | 3.682 | 3.793 | 1,883,266 | +0.05(+1.25%) |
Feb 18, 2010 | 3.653 | 3.746 | 3.641 | 3.746 | 1,324,982 | +0.07(+1.86%) |
Feb 17, 2010 | 3.699 | 3.775 | 3.660 | 3.678 | 1,662,434 | -0.02(-0.49%) |
Feb 16, 2010 | 3.585 | 3.703 | 3.556 | 3.696 | 1,626,042 | +0.11(+3.21%) |
Feb 12, 2010 | 3.484 | 3.581 | 3.581 | 3.581 | 1,421,595 | +0.06(+1.63%) |
Feb 11, 2010 | 3.434 | 3.527 | 3.412 | 3.523 | 1,378,218 | +0.08(+2.40%) |
Feb 10, 2010 | 3.398 | 3.470 | 3.340 | 3.441 | 1,768,516 | +0.03(+0.95%) |
Feb 09, 2010 | 3.427 | 3.466 | 3.394 | 3.409 | 1,682,232 | +0.03(+0.85%) |
Feb 08, 2010 | 3.459 | 3.466 | 3.380 | 3.380 | 1,224,925 | -0.06(-1.67%) |
Feb 05, 2010 | 3.405 | 3.448 | 3.286 | 3.437 | 2,400,974 | +0.03(+0.95%) |
Feb 04, 2010 | 3.531 | 3.545 | 3.398 | 3.405 | 2,089,130 | -0.15(-4.15%) |
Feb 03, 2010 | 3.541 | 3.611 | 3.538 | 3.552 | 1,500,156 | -0.02(-0.50%) |
Feb 02, 2010 | 3.585 | 3.610 | 3.545 | 3.570 | 2,377,044 | -0.02(-0.60%) |
Feb 01, 2010 | 3.642 | 3.678 | 3.574 | 3.592 | 1,567,235 | -0.00(-0.10%) |
Jan 29, 2010 | 3.581 | 3.732 | 3.538 | 3.595 | 3,500,319 | +0.08(+2.35%) |
Jan 28, 2010 | 3.520 | 3.577 | 3.488 | 3.513 | 2,466,187 | -0.04(-1.11%) |
Jan 27, 2010 | 3.534 | 3.570 | 3.462 | 3.552 | 2,320,016 | +0.00(+0.00%) |
Jan 26, 2010 | 3.570 | 3.588 | 3.513 | 3.552 | 3,008,718 | -0.03(-0.70%) |
Jan 25, 2010 | 3.671 | 3.671 | 3.574 | 3.577 | 1,515,784 | -0.05(-1.39%) |
Jan 22, 2010 | 3.721 | 3.761 | 3.628 | 3.628 | 1,602,385 | -0.09(-2.42%) |
Jan 21, 2010 | 3.771 | 3.779 | 3.699 | 3.717 | 1,787,276 | -0.04(-1.15%) |
Jan 20, 2010 | 3.750 | 3.771 | 3.696 | 3.761 | 1,172,766 | -0.02(-0.57%) |
Jan 19, 2010 | 3.664 | 3.782 | 3.646 | 3.782 | 1,584,522 | +0.11(+2.93%) |
Jan 15, 2010 | 3.649 | 3.674 | 3.674 | 3.674 | 1,497,325 | +0.01(+0.20%) |
Jan 14, 2010 | 3.667 | 3.717 | 3.646 | 3.667 | 969,861 | +0.02(+0.59%) |
Jan 13, 2010 | 3.606 | 3.656 | 3.577 | 3.646 | 1,498,360 | +0.08(+2.22%) |
Jan 12, 2010 | 3.642 | 3.685 | 3.556 | 3.567 | 1,515,625 | -0.13(-3.40%) |
Jan 11, 2010 | 3.671 | 3.707 | 3.638 | 3.692 | 854,310 | +0.06(+1.58%) |
Jan 08, 2010 | 3.717 | 3.735 | 3.620 | 3.635 | 1,531,058 | -0.07(-1.94%) |
Jan 07, 2010 | 3.739 | 3.761 | 3.631 | 3.707 | 1,262,288 | -0.03(-0.67%) |
Jan 06, 2010 | 3.732 | 3.904 | 3.685 | 3.732 | 2,826,096 | +0.01(+0.29%) |
Jan 05, 2010 | 3.628 | 3.807 | 3.574 | 3.721 | 2,191,635 | +0.10(+2.88%) |