Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.091 | 3.111 | 3.042 | 3.081 | 358,178 | +0.01(+0.32%) |
Mar 30, 2010 | 3.042 | 3.081 | 3.042 | 3.071 | 130,146 | +0.01(+0.33%) |
Mar 29, 2010 | 3.091 | 3.101 | 3.042 | 3.062 | 132,184 | +0.03(+0.99%) |
Mar 26, 2010 | 2.972 | 3.111 | 2.942 | 3.032 | 196,033 | +0.07(+2.36%) |
Mar 25, 2010 | 3.042 | 3.062 | 2.792 | 2.962 | 500,868 | -0.07(-2.30%) |
Mar 24, 2010 | 3.032 | 3.111 | 2.982 | 3.032 | 255,200 | -0.05(-1.62%) |
Mar 23, 2010 | 3.101 | 3.131 | 3.012 | 3.081 | 235,113 | -0.02(-0.64%) |
Mar 22, 2010 | 3.062 | 3.241 | 3.042 | 3.101 | 294,718 | -0.03(-0.96%) |
Mar 19, 2010 | 3.281 | 3.311 | 3.091 | 3.131 | 377,070 | -0.15(-4.56%) |
Mar 18, 2010 | 3.231 | 3.321 | 3.231 | 3.281 | 257,977 | +0.04(+1.23%) |
Mar 17, 2010 | 3.231 | 3.311 | 3.231 | 3.241 | 119,108 | +0.03(+0.93%) |
Mar 16, 2010 | 3.281 | 3.332 | 3.201 | 3.211 | 400,672 | -0.07(-2.13%) |
Mar 15, 2010 | 3.311 | 3.341 | 3.271 | 3.281 | 295,042 | -0.10(-2.95%) |
Mar 12, 2010 | 3.341 | 3.430 | 3.311 | 3.381 | 525,257 | +0.07(+2.11%) |
Mar 11, 2010 | 3.291 | 3.321 | 3.191 | 3.311 | 408,695 | -0.02(-0.60%) |
Mar 10, 2010 | 3.341 | 3.401 | 3.201 | 3.331 | 276,625 | +0.01(+0.30%) |
Mar 09, 2010 | 3.231 | 3.331 | 3.191 | 3.321 | 220,361 | +0.04(+1.22%) |
Mar 08, 2010 | 3.331 | 3.331 | 3.229 | 3.281 | 239,059 | -0.04(-1.20%) |
Mar 05, 2010 | 3.161 | 3.351 | 3.141 | 3.321 | 263,850 | +0.11(+3.42%) |
Mar 04, 2010 | 3.301 | 3.321 | 3.161 | 3.211 | 345,398 | -0.09(-2.72%) |
Mar 03, 2010 | 3.291 | 3.440 | 3.251 | 3.301 | 474,215 | +0.02(+0.61%) |
Mar 02, 2010 | 3.241 | 3.391 | 3.191 | 3.281 | 582,624 | +0.05(+1.54%) |
Mar 01, 2010 | 2.952 | 3.241 | 2.952 | 3.231 | 576,012 | +0.26(+8.72%) |
Feb 26, 2010 | 3.032 | 3.032 | 2.952 | 2.972 | 329,601 | +0.00(+0.00%) |
Feb 25, 2010 | 2.892 | 2.982 | 2.822 | 2.972 | 189,812 | +0.07(+2.41%) |
Feb 24, 2010 | 2.932 | 2.992 | 2.792 | 2.902 | 160,970 | -0.05(-1.69%) |
Feb 23, 2010 | 2.972 | 2.992 | 2.932 | 2.952 | 340,557 | +0.00(+0.00%) |
Feb 22, 2010 | 3.081 | 3.081 | 2.922 | 2.952 | 243,706 | -0.01(-0.34%) |
Feb 19, 2010 | 2.952 | 2.982 | 2.892 | 2.962 | 246,164 | +0.03(+1.02%) |
Feb 18, 2010 | 2.882 | 2.942 | 2.812 | 2.932 | 190,267 | +0.05(+1.73%) |
Feb 17, 2010 | 2.882 | 2.892 | 2.832 | 2.882 | 142,349 | +0.02(+0.70%) |
Feb 16, 2010 | 2.852 | 2.881 | 2.782 | 2.862 | 167,527 | +0.02(+0.70%) |
Feb 12, 2010 | 2.842 | 2.842 | 2.842 | 2.842 | 140,288 | -0.01(-0.35%) |
Feb 11, 2010 | 2.772 | 2.852 | 2.772 | 2.852 | 131,162 | +0.06(+2.14%) |
Feb 10, 2010 | 2.892 | 2.892 | 2.673 | 2.792 | 278,339 | -0.11(-3.78%) |
Feb 09, 2010 | 2.792 | 2.902 | 2.732 | 2.902 | 321,813 | +0.15(+5.43%) |
Feb 08, 2010 | 2.722 | 2.782 | 2.663 | 2.752 | 386,547 | +0.03(+1.10%) |
Feb 05, 2010 | 2.593 | 2.742 | 2.503 | 2.722 | 507,803 | +0.13(+5.00%) |
Feb 04, 2010 | 2.832 | 2.852 | 2.523 | 2.593 | 981,286 | -0.29(-10.03%) |
Feb 03, 2010 | 3.002 | 3.101 | 2.812 | 2.882 | 392,189 | -0.16(-5.25%) |
Feb 02, 2010 | 3.042 | 3.111 | 2.942 | 3.042 | 617,305 | +0.10(+3.57%) |
Feb 01, 2010 | 2.812 | 3.042 | 2.613 | 2.937 | 894,990 | +0.09(+3.33%) |
Jan 29, 2010 | 3.052 | 3.091 | 2.792 | 2.842 | 957,184 | -0.21(-6.86%) |
Jan 28, 2010 | 3.251 | 3.331 | 3.032 | 3.052 | 781,148 | -0.27(-8.11%) |
Jan 27, 2010 | 3.351 | 3.400 | 3.181 | 3.321 | 529,182 | -0.03(-0.89%) |
Jan 26, 2010 | 3.530 | 3.540 | 3.321 | 3.351 | 694,352 | -0.14(-4.00%) |
Jan 25, 2010 | 3.351 | 3.620 | 3.341 | 3.490 | 825,919 | +0.17(+5.11%) |
Jan 22, 2010 | 3.211 | 3.480 | 3.211 | 3.321 | 1,383,052 | +0.05(+1.52%) |
Jan 21, 2010 | 3.331 | 3.351 | 3.221 | 3.271 | 519,682 | -0.05(-1.50%) |
Jan 20, 2010 | 3.311 | 3.351 | 3.121 | 3.321 | 604,167 | +0.04(+1.22%) |
Jan 19, 2010 | 3.151 | 3.281 | 3.062 | 3.281 | 554,333 | +0.13(+4.11%) |
Jan 15, 2010 | 3.251 | 3.151 | 3.151 | 3.151 | 918,643 | -0.08(-2.47%) |
Jan 14, 2010 | 3.440 | 3.550 | 3.211 | 3.231 | 848,558 | -0.14(-4.14%) |
Jan 13, 2010 | 3.371 | 3.460 | 3.251 | 3.371 | 737,458 | +0.13(+4.00%) |
Jan 12, 2010 | 3.530 | 3.540 | 3.191 | 3.241 | 1,142,056 | -0.30(-8.45%) |
Jan 11, 2010 | 3.062 | 3.680 | 3.062 | 3.540 | 2,105,205 | +0.40(+12.70%) |
Jan 08, 2010 | 2.992 | 3.191 | 2.892 | 3.141 | 1,171,022 | +0.22(+7.51%) |
Jan 07, 2010 | 2.862 | 2.992 | 2.792 | 2.922 | 1,467,715 | +0.17(+6.16%) |
Jan 06, 2010 | 2.583 | 2.942 | 2.533 | 2.752 | 1,608,892 | +0.23(+9.09%) |
Jan 05, 2010 | 2.483 | 2.633 | 2.483 | 2.523 | 528,598 | +0.04(+1.61%) |