Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.365 | 3.425 | 3.342 | 3.346 | 239,184 | -0.01(-0.39%) |
Mar 30, 2010 | 3.346 | 3.385 | 3.312 | 3.359 | 180,074 | +0.00(+0.00%) |
Mar 29, 2010 | 3.306 | 3.379 | 3.279 | 3.359 | 253,037 | +0.07(+2.01%) |
Mar 26, 2010 | 3.260 | 3.306 | 3.260 | 3.293 | 235,356 | +0.04(+1.22%) |
Mar 25, 2010 | 3.286 | 3.365 | 3.246 | 3.253 | 435,535 | -0.03(-1.01%) |
Mar 24, 2010 | 3.326 | 3.365 | 3.266 | 3.286 | 429,929 | -0.07(-1.97%) |
Mar 23, 2010 | 3.286 | 3.365 | 3.246 | 3.352 | 465,167 | +0.07(+2.01%) |
Mar 22, 2010 | 3.359 | 3.418 | 3.233 | 3.286 | 1,003,846 | -0.13(-3.87%) |
Mar 19, 2010 | 3.504 | 3.517 | 3.339 | 3.418 | 735,419 | -0.07(-2.08%) |
Mar 18, 2010 | 3.478 | 3.537 | 3.471 | 3.491 | 528,391 | -0.02(-0.57%) |
Mar 17, 2010 | 3.841 | 3.841 | 3.035 | 3.511 | 3,018,861 | -0.63(-15.31%) |
Mar 16, 2010 | 4.146 | 4.159 | 4.106 | 4.146 | 320,226 | +0.01(+0.16%) |
Mar 15, 2010 | 4.146 | 4.152 | 4.132 | 4.139 | 231,540 | +0.01(+0.16%) |
Mar 12, 2010 | 4.132 | 4.139 | 4.079 | 4.132 | 300,244 | +0.03(+0.64%) |
Mar 11, 2010 | 4.060 | 4.106 | 4.000 | 4.106 | 258,942 | +0.04(+0.98%) |
Mar 10, 2010 | 4.053 | 4.066 | 4.046 | 4.066 | 250,915 | +0.03(+0.65%) |
Mar 09, 2010 | 4.000 | 4.040 | 3.974 | 4.040 | 288,453 | +0.05(+1.16%) |
Mar 08, 2010 | 4.020 | 4.040 | 3.974 | 3.993 | 218,638 | -0.05(-1.15%) |
Mar 05, 2010 | 4.027 | 4.046 | 3.914 | 4.040 | 292,989 | +0.01(+0.33%) |
Mar 04, 2010 | 4.053 | 4.053 | 4.003 | 4.027 | 102,908 | -0.02(-0.49%) |
Mar 03, 2010 | 4.020 | 4.060 | 3.993 | 4.046 | 143,014 | +0.01(+0.33%) |
Mar 02, 2010 | 3.993 | 4.033 | 3.967 | 4.033 | 193,626 | +0.05(+1.16%) |
Mar 01, 2010 | 4.000 | 4.027 | 3.967 | 3.987 | 225,377 | -0.01(-0.33%) |
Feb 26, 2010 | 4.066 | 4.066 | 4.000 | 4.000 | 124,911 | -0.07(-1.63%) |
Feb 25, 2010 | 4.013 | 4.066 | 3.974 | 4.066 | 185,944 | +0.05(+1.32%) |
Feb 24, 2010 | 4.066 | 4.066 | 3.990 | 4.013 | 224,948 | -0.05(-1.30%) |
Feb 23, 2010 | 4.040 | 4.066 | 4.040 | 4.066 | 135,375 | +0.00(+0.00%) |
Feb 22, 2010 | 4.046 | 4.066 | 4.033 | 4.066 | 201,925 | +0.03(+0.82%) |
Feb 19, 2010 | 4.013 | 4.040 | 4.007 | 4.033 | 139,189 | -0.01(-0.16%) |
Feb 18, 2010 | 4.066 | 4.066 | 3.987 | 4.040 | 295,193 | -0.02(-0.49%) |
Feb 17, 2010 | 3.987 | 4.066 | 3.967 | 4.060 | 175,735 | +0.09(+2.33%) |
Feb 16, 2010 | 3.954 | 3.967 | 3.901 | 3.967 | 319,453 | +0.07(+1.69%) |
Feb 12, 2010 | 3.841 | 3.901 | 3.901 | 3.901 | 112,981 | +0.04(+1.03%) |
Feb 11, 2010 | 3.822 | 3.861 | 3.795 | 3.861 | 156,557 | +0.05(+1.39%) |
Feb 10, 2010 | 3.769 | 3.835 | 3.749 | 3.808 | 227,676 | +0.05(+1.41%) |
Feb 09, 2010 | 3.762 | 3.769 | 3.715 | 3.755 | 161,433 | +0.00(+0.00%) |
Feb 08, 2010 | 3.755 | 3.769 | 3.743 | 3.755 | 94,986 | +0.02(+0.53%) |
Feb 05, 2010 | 3.769 | 3.795 | 3.643 | 3.736 | 376,120 | -0.07(-1.74%) |
Feb 04, 2010 | 3.894 | 3.901 | 3.789 | 3.802 | 177,772 | -0.09(-2.38%) |
Feb 03, 2010 | 3.888 | 3.980 | 3.874 | 3.894 | 138,082 | +0.03(+0.86%) |
Feb 02, 2010 | 3.848 | 3.914 | 3.841 | 3.861 | 161,239 | +0.03(+0.86%) |
Feb 01, 2010 | 3.921 | 3.927 | 3.802 | 3.828 | 193,178 | -0.08(-2.03%) |
Jan 29, 2010 | 3.683 | 3.908 | 3.636 | 3.908 | 492,276 | +0.27(+7.45%) |
Jan 28, 2010 | 3.762 | 3.769 | 3.636 | 3.636 | 500,178 | -0.12(-3.17%) |
Jan 27, 2010 | 3.868 | 3.901 | 3.703 | 3.755 | 548,911 | -0.12(-3.07%) |
Jan 26, 2010 | 3.960 | 3.967 | 3.868 | 3.874 | 310,954 | -0.07(-1.68%) |
Jan 25, 2010 | 4.066 | 4.066 | 3.868 | 3.941 | 167,844 | -0.02(-0.50%) |
Jan 22, 2010 | 3.947 | 3.980 | 3.888 | 3.960 | 380,499 | +0.02(+0.50%) |
Jan 21, 2010 | 4.040 | 4.053 | 3.901 | 3.941 | 414,522 | -0.09(-2.13%) |
Jan 20, 2010 | 4.046 | 4.086 | 3.967 | 4.027 | 472,688 | -0.03(-0.81%) |
Jan 19, 2010 | 4.079 | 4.119 | 4.033 | 4.060 | 391,613 | +0.01(+0.33%) |
Jan 15, 2010 | 4.060 | 4.046 | 4.046 | 4.046 | 362,085 | -0.04(-0.97%) |
Jan 14, 2010 | 4.093 | 4.132 | 3.967 | 4.086 | 386,358 | +0.03(+0.65%) |
Jan 13, 2010 | 4.231 | 4.231 | 4.027 | 4.060 | 631,044 | -0.15(-3.46%) |
Jan 12, 2010 | 4.265 | 4.324 | 4.165 | 4.205 | 458,902 | -0.07(-1.55%) |
Jan 11, 2010 | 4.271 | 4.443 | 4.219 | 4.271 | 686,484 | +0.04(+0.94%) |
Jan 08, 2010 | 4.165 | 4.265 | 4.152 | 4.231 | 506,654 | +0.08(+1.91%) |
Jan 07, 2010 | 4.152 | 4.185 | 4.013 | 4.152 | 285,753 | +0.02(+0.48%) |
Jan 06, 2010 | 4.172 | 4.172 | 4.099 | 4.132 | 232,428 | +0.00(+0.00%) |
Jan 05, 2010 | 4.119 | 4.132 | 4.033 | 4.132 | 471,723 | +0.12(+2.97%) |