Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.895 | 3.985 | 3.876 | 3.926 | 8,262,169 | +0.02(+0.41%) |
Mar 30, 2010 | 3.913 | 3.943 | 3.876 | 3.910 | 5,739,709 | -0.01(-0.20%) |
Mar 29, 2010 | 3.900 | 3.982 | 3.900 | 3.918 | 7,013,232 | +0.03(+0.75%) |
Mar 26, 2010 | 3.770 | 3.889 | 3.749 | 3.889 | 9,620,041 | +0.14(+3.75%) |
Mar 25, 2010 | 3.828 | 3.850 | 3.749 | 3.749 | 6,482,297 | -0.06(-1.53%) |
Mar 24, 2010 | 3.789 | 3.834 | 3.753 | 3.807 | 4,788,928 | -0.01(-0.35%) |
Mar 23, 2010 | 3.696 | 3.823 | 3.640 | 3.820 | 8,354,020 | +0.14(+3.67%) |
Mar 22, 2010 | 3.579 | 3.693 | 3.553 | 3.685 | 4,115,333 | +0.11(+2.96%) |
Mar 19, 2010 | 3.696 | 3.696 | 3.566 | 3.579 | 5,633,993 | -0.10(-2.60%) |
Mar 18, 2010 | 3.699 | 3.709 | 3.675 | 3.675 | 3,735,615 | -0.01(-0.36%) |
Mar 17, 2010 | 3.680 | 3.709 | 3.669 | 3.688 | 3,305,639 | +0.03(+0.72%) |
Mar 16, 2010 | 3.616 | 3.683 | 3.595 | 3.661 | 4,267,901 | +0.05(+1.47%) |
Mar 15, 2010 | 3.590 | 3.696 | 3.577 | 3.608 | 4,617,934 | -0.06(-1.52%) |
Mar 12, 2010 | 3.675 | 3.704 | 3.635 | 3.664 | 4,579,310 | +0.00(+0.00%) |
Mar 11, 2010 | 3.672 | 3.683 | 3.603 | 3.664 | 6,128,958 | +0.00(+0.07%) |
Mar 10, 2010 | 3.654 | 3.669 | 3.618 | 3.661 | 7,591,555 | +0.02(+0.64%) |
Mar 09, 2010 | 3.654 | 3.669 | 3.618 | 3.638 | 6,212,747 | -0.02(-0.56%) |
Mar 08, 2010 | 3.618 | 3.667 | 3.532 | 3.659 | 6,784,304 | +0.03(+0.93%) |
Mar 05, 2010 | 3.597 | 3.667 | 3.589 | 3.625 | 11,029,133 | +0.04(+1.08%) |
Mar 04, 2010 | 3.514 | 3.587 | 3.514 | 3.587 | 8,106,350 | +0.07(+2.06%) |
Mar 03, 2010 | 3.514 | 3.550 | 3.488 | 3.514 | 7,867,154 | +0.02(+0.44%) |
Mar 02, 2010 | 3.491 | 3.501 | 3.444 | 3.499 | 7,454,362 | +0.03(+0.74%) |
Mar 01, 2010 | 3.411 | 3.483 | 3.385 | 3.473 | 8,488,708 | +0.10(+2.83%) |
Feb 26, 2010 | 3.362 | 3.419 | 3.314 | 3.377 | 18,624,682 | +0.03(+1.00%) |
Feb 25, 2010 | 3.307 | 3.364 | 3.233 | 3.344 | 11,436,793 | +0.04(+1.09%) |
Feb 24, 2010 | 3.276 | 3.329 | 3.264 | 3.307 | 7,172,262 | +0.05(+1.43%) |
Feb 23, 2010 | 3.276 | 3.292 | 3.214 | 3.261 | 5,051,216 | -0.03(-0.94%) |
Feb 22, 2010 | 3.292 | 3.297 | 3.269 | 3.292 | 5,222,048 | +0.01(+0.39%) |
Feb 19, 2010 | 3.251 | 3.287 | 3.212 | 3.279 | 4,987,581 | +0.02(+0.71%) |
Feb 18, 2010 | 3.230 | 3.269 | 3.199 | 3.256 | 5,182,128 | +0.02(+0.64%) |
Feb 17, 2010 | 3.222 | 3.235 | 3.168 | 3.235 | 4,367,640 | +0.03(+0.97%) |
Feb 16, 2010 | 3.160 | 3.207 | 3.101 | 3.204 | 4,898,856 | +0.08(+2.48%) |
Feb 12, 2010 | 3.083 | 3.127 | 3.127 | 3.127 | 3,130,875 | +0.01(+0.41%) |
Feb 11, 2010 | 3.057 | 3.124 | 3.039 | 3.114 | 5,253,581 | +0.05(+1.69%) |
Feb 10, 2010 | 3.028 | 3.070 | 2.979 | 3.062 | 6,106,503 | +0.02(+0.77%) |
Feb 09, 2010 | 3.090 | 3.108 | 3.015 | 3.039 | 8,820,170 | -0.02(-0.59%) |
Feb 08, 2010 | 3.114 | 3.142 | 3.028 | 3.057 | 5,398,108 | -0.05(-1.58%) |
Feb 05, 2010 | 3.023 | 3.108 | 2.871 | 3.106 | 16,288,004 | +0.07(+2.30%) |
Feb 04, 2010 | 3.207 | 3.238 | 3.036 | 3.036 | 10,318,811 | -0.21(-6.45%) |
Feb 03, 2010 | 3.253 | 3.295 | 3.207 | 3.245 | 6,332,382 | -0.03(-0.87%) |
Feb 02, 2010 | 3.212 | 3.284 | 3.194 | 3.274 | 6,978,206 | +0.06(+2.01%) |
Feb 01, 2010 | 3.204 | 3.266 | 3.160 | 3.209 | 7,168,117 | +0.03(+0.98%) |
Jan 29, 2010 | 3.276 | 3.284 | 3.158 | 3.178 | 12,139,076 | -0.07(-2.30%) |
Jan 28, 2010 | 3.295 | 3.300 | 3.251 | 3.253 | 13,008,558 | -0.04(-1.33%) |
Jan 27, 2010 | 3.282 | 3.326 | 3.269 | 3.297 | 58,705,384 | -0.04(-1.09%) |
Jan 26, 2010 | 3.253 | 3.408 | 3.243 | 3.333 | 15,667,259 | -0.06(-1.90%) |
Jan 25, 2010 | 3.349 | 3.465 | 3.346 | 3.398 | 4,410,702 | +0.10(+2.98%) |
Jan 22, 2010 | 3.493 | 3.506 | 3.284 | 3.300 | 8,258,768 | -0.19(-5.55%) |
Jan 21, 2010 | 3.664 | 3.674 | 3.419 | 3.493 | 8,111,400 | -0.17(-4.65%) |
Jan 20, 2010 | 3.641 | 3.700 | 3.568 | 3.664 | 13,087,704 | -0.00(-0.07%) |
Jan 19, 2010 | 3.563 | 3.682 | 3.488 | 3.667 | 6,096,464 | +0.16(+4.41%) |
Jan 15, 2010 | 3.579 | 3.512 | 3.512 | 3.512 | 3,905,273 | -0.05(-1.38%) |
Jan 14, 2010 | 3.532 | 3.579 | 3.527 | 3.561 | 2,922,155 | +0.00(+0.07%) |
Jan 13, 2010 | 3.519 | 3.581 | 3.426 | 3.558 | 4,622,418 | +0.04(+1.25%) |
Jan 12, 2010 | 3.571 | 3.576 | 3.469 | 3.514 | 4,788,172 | -0.06(-1.59%) |
Jan 11, 2010 | 3.517 | 3.579 | 3.462 | 3.571 | 5,436,998 | +0.11(+3.06%) |
Jan 08, 2010 | 3.437 | 3.475 | 3.372 | 3.465 | 4,502,465 | +0.03(+0.90%) |
Jan 07, 2010 | 3.426 | 3.478 | 3.362 | 3.434 | 3,714,111 | +0.03(+0.99%) |
Jan 06, 2010 | 3.457 | 3.501 | 3.385 | 3.400 | 5,533,448 | -0.05(-1.50%) |
Jan 05, 2010 | 3.385 | 3.478 | 3.376 | 3.452 | 5,604,100 | +0.07(+2.14%) |