Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.584 | 3.584 | 3.584 | 3.584 | 212 | +0.28(+8.52%) |
Mar 30, 2010 | 3.406 | 3.434 | 3.303 | 3.303 | 2,412 | -0.04(-1.10%) |
Mar 29, 2010 | 3.330 | 3.396 | 3.293 | 3.340 | 2,256 | -0.27(-7.55%) |
Mar 26, 2010 | 3.669 | 3.688 | 3.453 | 3.612 | 16,114 | +0.03(+0.79%) |
Mar 25, 2010 | 3.688 | 3.688 | 3.584 | 3.584 | 637 | +0.10(+2.97%) |
Mar 24, 2010 | 3.264 | 3.518 | 3.255 | 3.481 | 3,793 | +0.08(+2.49%) |
Mar 23, 2010 | 3.612 | 3.617 | 3.311 | 3.396 | 3,628 | -0.16(-4.50%) |
Mar 22, 2010 | 3.838 | 3.838 | 3.556 | 3.556 | 1,123 | -0.30(-7.80%) |
Mar 19, 2010 | 3.509 | 3.857 | 3.509 | 3.857 | 15,113 | +0.33(+9.33%) |
Mar 18, 2010 | 3.434 | 3.622 | 3.311 | 3.528 | 4,183 | -0.21(-5.54%) |
Mar 17, 2010 | 3.199 | 3.763 | 3.161 | 3.735 | 46,149 | +0.42(+12.78%) |
Mar 16, 2010 | 3.293 | 3.340 | 3.189 | 3.311 | 23,713 | -0.20(-5.63%) |
Mar 15, 2010 | 3.612 | 3.688 | 3.368 | 3.509 | 28,570 | -0.14(-3.87%) |
Mar 12, 2010 | 3.368 | 3.707 | 3.247 | 3.650 | 33,332 | +0.26(+7.78%) |
Mar 11, 2010 | 3.330 | 3.387 | 3.057 | 3.387 | 22,459 | +0.03(+0.84%) |
Mar 10, 2010 | 3.142 | 3.358 | 3.133 | 3.358 | 10,229 | +0.24(+7.86%) |
Mar 09, 2010 | 3.217 | 3.264 | 3.029 | 3.114 | 13,174 | -0.10(-3.22%) |
Mar 08, 2010 | 3.293 | 3.358 | 3.095 | 3.217 | 53,216 | -0.24(-7.07%) |
Mar 05, 2010 | 3.612 | 3.678 | 3.368 | 3.462 | 25,610 | -0.14(-3.92%) |
Mar 04, 2010 | 3.330 | 3.697 | 3.330 | 3.603 | 32,387 | +0.33(+10.06%) |
Mar 03, 2010 | 2.992 | 3.349 | 2.945 | 3.274 | 22,148 | +0.23(+7.57%) |
Mar 02, 2010 | 3.081 | 3.183 | 2.987 | 3.043 | 18,142 | -0.16(-4.96%) |
Mar 01, 2010 | 3.295 | 3.295 | 3.127 | 3.202 | 5,622 | -0.10(-3.11%) |
Feb 26, 2010 | 3.249 | 3.305 | 3.118 | 3.305 | 8,002 | +0.06(+1.72%) |
Feb 25, 2010 | 3.202 | 3.361 | 2.978 | 3.249 | 6,772 | -0.04(-1.14%) |
Feb 24, 2010 | 3.267 | 3.333 | 3.155 | 3.286 | 4,099 | -0.04(-1.12%) |
Feb 23, 2010 | 3.379 | 3.379 | 3.267 | 3.323 | 1,924 | -0.07(-1.93%) |
Feb 22, 2010 | 3.389 | 3.398 | 3.267 | 3.389 | 2,341 | -0.07(-2.16%) |
Feb 19, 2010 | 3.445 | 3.491 | 3.445 | 3.463 | 2,356 | +0.06(+1.64%) |
Feb 17, 2010 | 3.370 | 3.407 | 3.407 | 3.407 | 3,320 | +0.04(+1.11%) |
Feb 16, 2010 | 3.445 | 3.445 | 3.370 | 3.370 | 1,040 | +0.10(+3.14%) |
Feb 12, 2010 | 3.277 | 3.267 | 3.267 | 3.267 | 4,177 | -0.13(-3.85%) |
Feb 11, 2010 | 3.398 | 3.398 | 3.398 | 3.398 | 358 | -0.07(-1.88%) |
Feb 09, 2010 | 3.519 | 3.463 | 3.463 | 3.463 | 19,924 | +0.01(+0.27%) |
Feb 08, 2010 | 3.463 | 3.463 | 3.426 | 3.454 | 512 | +0.01(+0.27%) |
Feb 05, 2010 | 3.361 | 3.445 | 3.361 | 3.445 | 57,466 | +0.08(+2.50%) |
Feb 04, 2010 | 3.267 | 3.361 | 3.267 | 3.361 | 11,708 | +0.10(+3.15%) |
Feb 03, 2010 | 3.174 | 3.258 | 3.174 | 3.258 | 3,352 | +0.00(+0.00%) |
Feb 02, 2010 | 3.146 | 3.305 | 3.146 | 3.258 | 9,157 | +0.00(+0.00%) |
Feb 01, 2010 | 3.277 | 3.613 | 3.146 | 3.258 | 40,324 | -0.04(-1.13%) |
Jan 29, 2010 | 3.267 | 3.295 | 3.267 | 3.295 | 2,710 | +0.07(+2.32%) |
Jan 28, 2010 | 3.174 | 3.223 | 3.174 | 3.221 | 2,479 | +0.02(+0.58%) |
Jan 27, 2010 | 3.267 | 3.333 | 3.202 | 3.202 | 6,779 | -0.07(-2.00%) |
Jan 26, 2010 | 3.221 | 3.267 | 3.221 | 3.267 | 2,785 | +0.00(+0.00%) |
Jan 25, 2010 | 3.277 | 3.277 | 3.249 | 3.267 | 6,316 | +0.12(+3.73%) |
Jan 22, 2010 | 3.127 | 3.178 | 3.127 | 3.150 | 1,713 | -0.15(-4.69%) |
Jan 21, 2010 | 3.454 | 3.454 | 3.211 | 3.305 | 2,999 | +0.05(+1.43%) |
Jan 20, 2010 | 3.473 | 3.547 | 3.211 | 3.258 | 29,254 | -0.22(-6.43%) |
Jan 19, 2010 | 3.454 | 3.519 | 3.417 | 3.482 | 14,010 | -0.04(-1.06%) |
Jan 15, 2010 | 3.426 | 3.519 | 3.519 | 3.519 | 8,355 | +0.09(+2.72%) |
Jan 14, 2010 | 3.379 | 3.426 | 3.379 | 3.426 | 8,047 | +0.04(+1.10%) |
Jan 13, 2010 | 3.501 | 3.585 | 3.267 | 3.389 | 29,638 | -0.02(-0.55%) |
Jan 12, 2010 | 3.165 | 3.407 | 3.127 | 3.407 | 19,212 | +0.14(+4.29%) |
Jan 11, 2010 | 3.379 | 3.379 | 3.090 | 3.267 | 8,511 | -0.11(-3.31%) |
Jan 08, 2010 | 3.379 | 3.379 | 3.379 | 3.379 | 321 | +0.01(+0.28%) |
Jan 07, 2010 | 3.426 | 3.491 | 3.370 | 3.370 | 8,970 | -0.06(-1.63%) |
Jan 06, 2010 | 3.510 | 3.510 | 3.379 | 3.426 | 5,923 | -0.08(-2.39%) |
Jan 05, 2010 | 3.622 | 3.622 | 3.510 | 3.510 | 856 | -0.21(-5.76%) |