Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.043 | 4.043 | 3.991 | 3.998 | 44,896 | -0.03(-0.70%) |
Mar 30, 2010 | 4.043 | 4.082 | 3.976 | 4.026 | 209,999 | -0.04(-1.04%) |
Mar 29, 2010 | 4.079 | 4.121 | 4.052 | 4.068 | 56,005 | -0.05(-1.20%) |
Mar 26, 2010 | 4.128 | 4.199 | 4.079 | 4.118 | 140,599 | -0.05(-1.27%) |
Mar 25, 2010 | 4.174 | 4.231 | 4.167 | 4.171 | 130,935 | +0.07(+1.81%) |
Mar 24, 2010 | 4.188 | 4.202 | 3.948 | 4.096 | 100,129 | -0.08(-1.94%) |
Mar 23, 2010 | 4.086 | 4.301 | 4.086 | 4.178 | 172,711 | +0.06(+1.55%) |
Mar 22, 2010 | 4.178 | 4.202 | 4.068 | 4.114 | 99,384 | -0.08(-1.84%) |
Mar 19, 2010 | 4.142 | 4.230 | 4.142 | 4.191 | 70,606 | +0.04(+0.85%) |
Mar 18, 2010 | 4.184 | 4.205 | 4.054 | 4.156 | 107,659 | -0.01(-0.34%) |
Mar 17, 2010 | 4.096 | 4.188 | 4.096 | 4.170 | 168,839 | +0.14(+3.40%) |
Mar 16, 2010 | 4.019 | 4.054 | 3.942 | 4.033 | 80,652 | +0.06(+1.45%) |
Mar 15, 2010 | 3.978 | 3.981 | 3.973 | 3.976 | 112,120 | +0.06(+1.58%) |
Mar 12, 2010 | 3.865 | 3.949 | 3.837 | 3.914 | 97,332 | +0.04(+1.09%) |
Mar 11, 2010 | 3.865 | 3.928 | 3.861 | 3.872 | 107,431 | -0.04(-0.99%) |
Mar 10, 2010 | 3.921 | 3.938 | 3.893 | 3.910 | 35,383 | -0.00(-0.09%) |
Mar 09, 2010 | 3.966 | 3.971 | 3.914 | 3.914 | 92,104 | -0.05(-1.33%) |
Mar 08, 2010 | 4.009 | 4.068 | 3.963 | 3.966 | 109,724 | -0.07(-1.65%) |
Mar 05, 2010 | 4.117 | 4.117 | 3.991 | 4.033 | 79,193 | -0.05(-1.20%) |
Mar 04, 2010 | 4.107 | 4.127 | 4.023 | 4.082 | 58,162 | -0.03(-0.77%) |
Mar 03, 2010 | 4.170 | 4.170 | 4.037 | 4.114 | 64,384 | -0.02(-0.59%) |
Mar 02, 2010 | 4.100 | 4.167 | 4.100 | 4.138 | 71,384 | +0.06(+1.38%) |
Mar 01, 2010 | 4.033 | 4.128 | 4.033 | 4.082 | 138,510 | +0.09(+2.29%) |
Feb 26, 2010 | 3.988 | 4.019 | 3.970 | 3.991 | 64,404 | +0.05(+1.16%) |
Feb 25, 2010 | 3.854 | 3.949 | 3.854 | 3.945 | 44,040 | +0.02(+0.45%) |
Feb 24, 2010 | 3.851 | 3.928 | 3.844 | 3.928 | 30,913 | +0.08(+2.10%) |
Feb 23, 2010 | 3.861 | 3.942 | 3.798 | 3.847 | 195,812 | -0.05(-1.17%) |
Feb 22, 2010 | 4.033 | 4.058 | 3.889 | 3.893 | 68,527 | -0.09(-2.20%) |
Feb 19, 2010 | 3.914 | 4.030 | 3.910 | 3.981 | 51,237 | +0.03(+0.80%) |
Feb 18, 2010 | 3.938 | 4.016 | 3.910 | 3.949 | 79,976 | -0.06(-1.40%) |
Feb 17, 2010 | 4.061 | 4.061 | 3.942 | 4.005 | 124,607 | +0.06(+1.62%) |
Feb 16, 2010 | 3.952 | 4.011 | 3.878 | 3.941 | 203,192 | +0.07(+1.91%) |
Feb 12, 2010 | 3.840 | 3.867 | 3.867 | 3.867 | 94,902 | +0.03(+0.80%) |
Feb 11, 2010 | 3.746 | 3.857 | 3.742 | 3.837 | 135,120 | +0.11(+3.00%) |
Feb 10, 2010 | 3.721 | 3.847 | 3.620 | 3.725 | 166,426 | +0.14(+3.89%) |
Feb 09, 2010 | 3.624 | 3.631 | 3.540 | 3.585 | 55,909 | +0.02(+0.49%) |
Feb 08, 2010 | 3.526 | 3.613 | 3.526 | 3.568 | 45,418 | -0.03(-0.96%) |
Feb 05, 2010 | 3.732 | 3.732 | 3.509 | 3.602 | 106,546 | -0.10(-2.65%) |
Feb 04, 2010 | 3.809 | 3.809 | 3.680 | 3.701 | 31,438 | -0.09(-2.30%) |
Feb 03, 2010 | 3.728 | 3.837 | 3.728 | 3.788 | 44,977 | +0.02(+0.46%) |
Feb 02, 2010 | 3.749 | 3.770 | 3.714 | 3.770 | 87,193 | +0.02(+0.56%) |
Feb 01, 2010 | 3.746 | 3.763 | 3.694 | 3.749 | 35,710 | +0.06(+1.51%) |
Jan 29, 2010 | 3.728 | 3.732 | 3.676 | 3.694 | 54,590 | +0.02(+0.67%) |
Jan 28, 2010 | 3.732 | 3.732 | 3.627 | 3.669 | 56,758 | -0.03(-0.69%) |
Jan 27, 2010 | 3.732 | 3.732 | 3.695 | 3.695 | 18,432 | -0.01(-0.35%) |
Jan 26, 2010 | 3.690 | 3.770 | 3.668 | 3.708 | 32,808 | +0.03(+0.76%) |
Jan 25, 2010 | 3.746 | 3.746 | 3.638 | 3.680 | 73,301 | +0.00(+0.00%) |
Jan 22, 2010 | 3.742 | 3.748 | 3.655 | 3.680 | 92,030 | -0.06(-1.49%) |
Jan 21, 2010 | 3.812 | 3.830 | 3.711 | 3.735 | 58,997 | -0.09(-2.28%) |
Jan 20, 2010 | 3.857 | 3.857 | 3.718 | 3.823 | 63,865 | -0.01(-0.21%) |
Jan 19, 2010 | 3.822 | 3.846 | 3.791 | 3.831 | 82,471 | +0.05(+1.33%) |
Jan 15, 2010 | 3.829 | 3.780 | 3.780 | 3.780 | 51,369 | -0.01(-0.18%) |
Jan 14, 2010 | 3.763 | 3.829 | 3.763 | 3.787 | 49,569 | -0.04(-1.00%) |
Jan 13, 2010 | 3.791 | 3.832 | 3.742 | 3.825 | 83,891 | +0.07(+1.75%) |
Jan 12, 2010 | 3.728 | 3.777 | 3.728 | 3.760 | 69,892 | -0.00(-0.09%) |
Jan 11, 2010 | 3.756 | 3.763 | 3.732 | 3.763 | 49,064 | +0.05(+1.40%) |
Jan 08, 2010 | 3.673 | 3.843 | 3.644 | 3.711 | 81,583 | +0.06(+1.71%) |
Jan 07, 2010 | 3.527 | 3.662 | 3.517 | 3.649 | 84,633 | +0.12(+3.34%) |
Jan 06, 2010 | 3.555 | 3.566 | 3.524 | 3.531 | 45,898 | -0.03(-0.97%) |
Jan 05, 2010 | 3.583 | 3.600 | 3.566 | 3.566 | 34,870 | +0.00(+0.00%) |