Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.263 | 3.308 | 3.117 | 3.130 | 37,058 | -0.10(-3.16%) |
Mar 30, 2010 | 3.303 | 3.312 | 3.191 | 3.232 | 26,392 | -0.02(-0.55%) |
Mar 29, 2010 | 3.357 | 3.357 | 3.250 | 3.250 | 70,737 | -0.09(-2.66%) |
Mar 26, 2010 | 3.410 | 3.410 | 3.254 | 3.339 | 103,733 | +0.10(+3.02%) |
Mar 25, 2010 | 3.157 | 3.374 | 3.134 | 3.241 | 100,456 | +0.09(+2.78%) |
Mar 24, 2010 | 3.108 | 3.197 | 3.108 | 3.153 | 19,514 | +0.06(+1.90%) |
Mar 23, 2010 | 3.125 | 3.165 | 3.081 | 3.095 | 90,840 | -0.03(-0.98%) |
Mar 22, 2010 | 3.148 | 3.196 | 3.108 | 3.125 | 27,761 | +0.00(+0.14%) |
Mar 19, 2010 | 3.196 | 3.258 | 3.099 | 3.121 | 187,403 | -0.12(-3.83%) |
Mar 18, 2010 | 3.236 | 3.248 | 3.210 | 3.245 | 31,485 | +0.02(+0.55%) |
Mar 17, 2010 | 3.347 | 3.365 | 3.192 | 3.227 | 137,373 | -0.08(-2.41%) |
Mar 16, 2010 | 3.369 | 3.396 | 3.289 | 3.307 | 59,009 | -0.06(-1.71%) |
Mar 15, 2010 | 3.373 | 3.524 | 3.360 | 3.365 | 43,350 | -0.08(-2.44%) |
Mar 12, 2010 | 3.281 | 3.449 | 3.236 | 3.449 | 68,569 | +0.17(+5.28%) |
Mar 11, 2010 | 3.329 | 3.374 | 3.258 | 3.276 | 74,326 | -0.07(-2.12%) |
Mar 10, 2010 | 3.555 | 3.591 | 3.325 | 3.347 | 235,452 | +0.09(+2.72%) |
Mar 09, 2010 | 3.294 | 3.369 | 3.210 | 3.258 | 96,581 | -0.08(-2.52%) |
Mar 08, 2010 | 3.298 | 3.467 | 3.281 | 3.343 | 192,442 | +0.13(+4.14%) |
Mar 05, 2010 | 3.041 | 3.289 | 2.984 | 3.210 | 166,986 | +0.14(+4.62%) |
Mar 04, 2010 | 3.063 | 3.174 | 2.997 | 3.068 | 63,620 | -0.01(-0.43%) |
Mar 03, 2010 | 3.077 | 3.134 | 3.015 | 3.081 | 18,575 | -0.04(-1.14%) |
Mar 02, 2010 | 3.148 | 3.170 | 3.072 | 3.117 | 54,029 | -0.05(-1.68%) |
Mar 01, 2010 | 3.001 | 3.170 | 2.913 | 3.170 | 114,433 | +0.18(+6.08%) |
Feb 26, 2010 | 3.099 | 3.099 | 2.943 | 2.988 | 304,293 | -0.08(-2.74%) |
Feb 25, 2010 | 3.010 | 3.099 | 3.010 | 3.072 | 258,497 | +0.01(+0.43%) |
Feb 24, 2010 | 3.108 | 3.161 | 3.006 | 3.059 | 187,996 | -0.09(-2.95%) |
Feb 23, 2010 | 3.303 | 3.303 | 3.117 | 3.152 | 19,069 | -0.04(-1.25%) |
Feb 22, 2010 | 3.276 | 3.391 | 3.192 | 3.192 | 101,600 | +0.02(+0.70%) |
Feb 19, 2010 | 3.196 | 3.218 | 3.103 | 3.170 | 112,565 | +0.00(+0.14%) |
Feb 18, 2010 | 3.081 | 3.201 | 3.061 | 3.165 | 41,999 | +0.07(+2.15%) |
Feb 17, 2010 | 3.156 | 3.156 | 3.068 | 3.099 | 167,388 | -0.04(-1.41%) |
Feb 16, 2010 | 3.201 | 3.227 | 3.103 | 3.143 | 62,803 | -0.13(-4.06%) |
Feb 12, 2010 | 3.298 | 3.276 | 3.276 | 3.276 | 29,550 | +0.02(+0.54%) |
Feb 11, 2010 | 3.236 | 3.294 | 3.170 | 3.258 | 38,872 | +0.02(+0.68%) |
Feb 10, 2010 | 3.010 | 3.245 | 3.001 | 3.236 | 138,512 | +0.24(+8.15%) |
Feb 09, 2010 | 3.015 | 3.041 | 2.835 | 2.992 | 77,468 | +0.04(+1.51%) |
Feb 08, 2010 | 2.904 | 2.957 | 2.749 | 2.948 | 7,669 | +0.04(+1.22%) |
Feb 05, 2010 | 2.833 | 2.935 | 2.766 | 2.913 | 73,617 | -0.01(-0.30%) |
Feb 04, 2010 | 2.806 | 2.926 | 2.709 | 2.921 | 44,370 | +0.08(+2.97%) |
Feb 03, 2010 | 2.731 | 2.877 | 2.731 | 2.837 | 70,807 | +0.12(+4.40%) |
Feb 02, 2010 | 2.704 | 2.811 | 2.660 | 2.718 | 72,000 | -0.01(-0.49%) |
Feb 01, 2010 | 2.793 | 2.793 | 2.664 | 2.731 | 66,812 | -0.06(-2.07%) |
Jan 29, 2010 | 2.864 | 2.864 | 2.731 | 2.788 | 57,974 | -0.08(-2.63%) |
Jan 28, 2010 | 2.886 | 2.917 | 2.735 | 2.864 | 55,136 | -0.03(-1.07%) |
Jan 27, 2010 | 2.944 | 2.961 | 2.886 | 2.895 | 35,568 | -0.04(-1.36%) |
Jan 26, 2010 | 2.944 | 2.979 | 2.904 | 2.935 | 56,713 | -0.05(-1.63%) |
Jan 25, 2010 | 3.006 | 3.010 | 2.926 | 2.984 | 78,715 | -0.02(-0.74%) |
Jan 22, 2010 | 3.010 | 3.023 | 2.988 | 3.006 | 23,631 | -0.03(-0.88%) |
Jan 21, 2010 | 3.006 | 3.072 | 2.997 | 3.032 | 25,133 | -0.00(-0.15%) |
Jan 20, 2010 | 3.030 | 3.054 | 2.997 | 3.037 | 43,280 | +0.00(+0.00%) |
Jan 19, 2010 | 3.023 | 3.037 | 2.997 | 3.037 | 23,486 | +0.02(+0.66%) |
Jan 15, 2010 | 3.094 | 3.017 | 3.017 | 3.017 | 23,233 | -0.07(-2.37%) |
Jan 14, 2010 | 3.063 | 3.103 | 3.018 | 3.090 | 20,804 | +0.01(+0.29%) |
Jan 13, 2010 | 3.081 | 3.103 | 3.015 | 3.081 | 32,053 | +0.02(+0.72%) |
Jan 12, 2010 | 3.103 | 3.103 | 3.054 | 3.059 | 34,291 | -0.03(-1.00%) |
Jan 11, 2010 | 3.059 | 3.108 | 3.023 | 3.090 | 63,735 | +0.03(+1.01%) |
Jan 08, 2010 | 3.103 | 3.112 | 3.059 | 3.059 | 26,723 | -0.02(-0.72%) |
Jan 07, 2010 | 3.063 | 3.125 | 3.059 | 3.081 | 53,047 | +0.01(+0.29%) |
Jan 06, 2010 | 3.094 | 3.148 | 3.015 | 3.072 | 220,657 | -0.01(-0.29%) |
Jan 05, 2010 | 3.019 | 3.099 | 3.015 | 3.081 | 19,092 | +0.02(+0.72%) |