Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.036 | 4.071 | 3.992 | 4.014 | 138,074 | -0.01(-0.32%) |
Mar 30, 2010 | 4.092 | 4.092 | 4.014 | 4.027 | 189,883 | -0.05(-1.28%) |
Mar 29, 2010 | 4.088 | 4.088 | 4.062 | 4.079 | 62,463 | +0.01(+0.32%) |
Mar 26, 2010 | 4.057 | 4.079 | 4.027 | 4.066 | 117,472 | -0.02(-0.53%) |
Mar 25, 2010 | 4.071 | 4.101 | 4.071 | 4.088 | 51,621 | +0.00(+0.11%) |
Mar 24, 2010 | 4.123 | 4.123 | 4.027 | 4.084 | 172,872 | -0.05(-1.17%) |
Mar 23, 2010 | 4.071 | 4.132 | 4.062 | 4.132 | 80,538 | +0.07(+1.84%) |
Mar 22, 2010 | 4.018 | 4.079 | 4.018 | 4.057 | 144,404 | +0.01(+0.22%) |
Mar 19, 2010 | 4.040 | 4.064 | 4.031 | 4.049 | 65,074 | -0.01(-0.21%) |
Mar 18, 2010 | 4.036 | 4.062 | 4.036 | 4.057 | 79,408 | +0.00(+0.11%) |
Mar 17, 2010 | 4.023 | 4.075 | 4.005 | 4.053 | 139,417 | +0.01(+0.32%) |
Mar 16, 2010 | 4.053 | 4.066 | 4.023 | 4.040 | 189,166 | -0.03(-0.64%) |
Mar 15, 2010 | 4.127 | 4.140 | 4.062 | 4.066 | 125,034 | -0.09(-2.10%) |
Mar 12, 2010 | 4.206 | 4.219 | 4.153 | 4.153 | 81,077 | -0.04(-1.04%) |
Mar 11, 2010 | 4.193 | 4.219 | 4.188 | 4.197 | 41,800 | -0.01(-0.31%) |
Mar 10, 2010 | 4.167 | 4.210 | 4.167 | 4.210 | 88,026 | +0.03(+0.70%) |
Mar 09, 2010 | 4.162 | 4.210 | 4.162 | 4.181 | 50,152 | +0.01(+0.35%) |
Mar 08, 2010 | 4.110 | 4.167 | 4.110 | 4.167 | 72,321 | +0.05(+1.16%) |
Mar 05, 2010 | 4.093 | 4.132 | 4.093 | 4.119 | 78,320 | +0.02(+0.53%) |
Mar 04, 2010 | 4.075 | 4.106 | 4.071 | 4.097 | 79,326 | +0.01(+0.32%) |
Mar 03, 2010 | 4.110 | 4.119 | 4.084 | 4.084 | 74,277 | -0.03(-0.74%) |
Mar 02, 2010 | 4.102 | 4.119 | 4.102 | 4.115 | 88,872 | +0.01(+0.32%) |
Mar 01, 2010 | 4.075 | 4.102 | 4.071 | 4.102 | 76,849 | +0.03(+0.85%) |
Feb 26, 2010 | 4.028 | 4.071 | 4.028 | 4.067 | 34,405 | +0.01(+0.32%) |
Feb 25, 2010 | 4.036 | 4.067 | 4.019 | 4.054 | 47,739 | +0.01(+0.32%) |
Feb 24, 2010 | 3.997 | 4.136 | 3.997 | 4.041 | 40,932 | +0.03(+0.87%) |
Feb 23, 2010 | 3.954 | 4.028 | 3.954 | 4.006 | 172,936 | +0.03(+0.76%) |
Feb 22, 2010 | 3.997 | 4.019 | 3.950 | 3.976 | 178,765 | -0.05(-1.29%) |
Feb 19, 2010 | 4.058 | 4.058 | 4.010 | 4.028 | 97,332 | -0.01(-0.32%) |
Feb 18, 2010 | 4.015 | 4.058 | 4.015 | 4.041 | 79,628 | -0.03(-0.85%) |
Feb 17, 2010 | 4.054 | 4.084 | 4.010 | 4.075 | 41,788 | +0.02(+0.53%) |
Feb 16, 2010 | 4.071 | 4.097 | 4.006 | 4.054 | 59,195 | -0.04(-1.06%) |
Feb 12, 2010 | 4.041 | 4.097 | 4.097 | 4.097 | 83,263 | +0.02(+0.53%) |
Feb 11, 2010 | 4.054 | 4.075 | 4.050 | 4.075 | 56,441 | +0.03(+0.75%) |
Feb 10, 2010 | 4.015 | 4.045 | 4.015 | 4.045 | 60,332 | +0.02(+0.43%) |
Feb 09, 2010 | 4.049 | 4.054 | 4.010 | 4.028 | 130,691 | -0.02(-0.54%) |
Feb 08, 2010 | 4.054 | 4.080 | 4.032 | 4.049 | 90,058 | -0.00(-0.11%) |
Feb 05, 2010 | 4.041 | 4.054 | 4.028 | 4.054 | 57,646 | -0.00(-0.11%) |
Feb 04, 2010 | 4.037 | 4.062 | 4.028 | 4.058 | 107,897 | +0.01(+0.32%) |
Feb 03, 2010 | 4.024 | 4.080 | 4.019 | 4.045 | 106,507 | +0.00(+0.11%) |
Feb 02, 2010 | 3.981 | 4.041 | 3.976 | 4.041 | 93,345 | +0.08(+1.96%) |
Feb 01, 2010 | 4.049 | 4.071 | 3.950 | 3.963 | 151,206 | -0.06(-1.50%) |
Jan 29, 2010 | 4.019 | 4.028 | 4.002 | 4.024 | 78,436 | -0.00(-0.08%) |
Jan 28, 2010 | 4.067 | 4.067 | 4.019 | 4.027 | 61,534 | -0.04(-0.98%) |
Jan 27, 2010 | 4.024 | 4.071 | 4.019 | 4.067 | 76,189 | +0.04(+1.07%) |
Jan 26, 2010 | 4.002 | 4.024 | 3.998 | 4.024 | 62,974 | +0.03(+0.86%) |
Jan 25, 2010 | 3.985 | 4.015 | 3.968 | 3.989 | 55,935 | -0.00(-0.11%) |
Jan 22, 2010 | 4.024 | 4.030 | 3.993 | 3.993 | 45,933 | -0.03(-0.86%) |
Jan 21, 2010 | 4.045 | 4.049 | 3.996 | 4.028 | 44,499 | -0.02(-0.43%) |
Jan 20, 2010 | 4.011 | 4.045 | 4.006 | 4.045 | 46,824 | +0.01(+0.32%) |
Jan 19, 2010 | 3.993 | 4.037 | 3.993 | 4.032 | 66,641 | +0.03(+0.86%) |
Jan 15, 2010 | 4.002 | 3.998 | 3.998 | 3.998 | 29,712 | -0.01(-0.32%) |
Jan 14, 2010 | 4.032 | 4.032 | 3.968 | 4.011 | 103,071 | -0.03(-0.64%) |
Jan 13, 2010 | 4.049 | 4.071 | 4.028 | 4.037 | 103,297 | -0.03(-0.74%) |
Jan 12, 2010 | 4.071 | 4.084 | 4.041 | 4.067 | 52,435 | -0.01(-0.21%) |
Jan 11, 2010 | 4.088 | 4.101 | 4.058 | 4.075 | 67,744 | +0.01(+0.21%) |
Jan 08, 2010 | 4.024 | 4.075 | 4.003 | 4.067 | 110,558 | +0.03(+0.74%) |
Jan 07, 2010 | 3.981 | 4.041 | 3.981 | 4.037 | 66,889 | +0.07(+1.73%) |
Jan 06, 2010 | 3.930 | 4.015 | 3.921 | 3.968 | 132,168 | +0.03(+0.65%) |
Jan 05, 2010 | 3.943 | 3.960 | 3.938 | 3.943 | 82,374 | +0.02(+0.55%) |