Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 2.450 | 2.520 | 2.340 | 2.350 | 413,963 | -0.14(-5.62%) |
Mar 30, 2010 | 2.600 | 2.700 | 2.450 | 2.490 | 1,136,428 | -0.24(-8.79%) |
Mar 29, 2010 | 3.280 | 3.280 | 2.300 | 2.730 | 2,125,518 | -0.46(-14.42%) |
Mar 26, 2010 | 3.250 | 3.450 | 3.160 | 3.190 | 260,543 | -0.04(-1.24%) |
Mar 25, 2010 | 3.360 | 3.380 | 3.230 | 3.230 | 192,091 | -0.13(-3.87%) |
Mar 24, 2010 | 3.420 | 3.450 | 3.350 | 3.360 | 76,405 | -0.01(-0.30%) |
Mar 23, 2010 | 3.400 | 3.430 | 3.312 | 3.370 | 126,972 | +0.04(+1.19%) |
Mar 22, 2010 | 3.420 | 3.420 | 3.140 | 3.330 | 153,855 | -0.06(-1.76%) |
Mar 19, 2010 | 3.490 | 3.530 | 3.380 | 3.390 | 203,699 | -0.08(-2.24%) |
Mar 18, 2010 | 3.400 | 3.490 | 3.400 | 3.467 | 188,294 | +0.07(+1.99%) |
Mar 17, 2010 | 3.300 | 3.400 | 3.230 | 3.400 | 301,698 | +0.17(+5.26%) |
Mar 16, 2010 | 3.250 | 3.250 | 3.170 | 3.230 | 257,415 | +0.05(+1.57%) |
Mar 15, 2010 | 3.209 | 3.220 | 3.150 | 3.180 | 276,580 | -0.06(-1.85%) |
Mar 12, 2010 | 3.380 | 3.420 | 3.210 | 3.240 | 218,480 | -0.06(-1.82%) |
Mar 11, 2010 | 3.480 | 3.480 | 3.110 | 3.300 | 450,650 | -0.06(-1.79%) |
Mar 10, 2010 | 3.740 | 3.740 | 3.290 | 3.360 | 1,034,380 | -0.10(-2.89%) |
Mar 09, 2010 | 3.730 | 3.730 | 3.450 | 3.460 | 515,570 | -0.22(-5.98%) |
Mar 08, 2010 | 3.680 | 3.690 | 3.560 | 3.680 | 182,625 | +0.07(+1.94%) |
Mar 05, 2010 | 3.620 | 3.630 | 3.560 | 3.610 | 215,381 | +0.06(+1.70%) |
Mar 04, 2010 | 3.540 | 3.640 | 3.510 | 3.550 | 149,205 | +0.06(+1.70%) |
Mar 03, 2010 | 3.490 | 3.550 | 3.450 | 3.490 | 181,516 | +0.05(+1.45%) |
Mar 02, 2010 | 3.350 | 3.550 | 3.310 | 3.440 | 201,141 | +0.07(+2.08%) |
Mar 01, 2010 | 3.370 | 3.390 | 3.270 | 3.370 | 116,732 | +0.00(+0.00%) |
Feb 26, 2010 | 3.450 | 3.452 | 3.370 | 3.370 | 67,049 | -0.07(-2.03%) |
Feb 25, 2010 | 3.410 | 3.450 | 3.330 | 3.440 | 96,878 | +0.00(+0.00%) |
Feb 24, 2010 | 3.420 | 3.460 | 3.370 | 3.440 | 154,499 | -0.03(-0.86%) |
Feb 23, 2010 | 3.520 | 3.520 | 3.340 | 3.470 | 205,689 | -0.03(-0.86%) |
Feb 22, 2010 | 3.490 | 3.530 | 3.450 | 3.500 | 176,558 | +0.02(+0.57%) |
Feb 19, 2010 | 3.510 | 3.520 | 3.400 | 3.480 | 69,337 | -0.04(-1.14%) |
Feb 18, 2010 | 3.420 | 3.530 | 3.330 | 3.520 | 215,768 | +0.03(+0.86%) |
Feb 17, 2010 | 3.720 | 3.760 | 3.430 | 3.490 | 220,376 | -0.22(-5.93%) |
Feb 16, 2010 | 3.670 | 3.980 | 3.300 | 3.710 | 198,080 | +0.02(+0.54%) |
Feb 12, 2010 | 3.520 | 3.690 | 3.690 | 3.690 | 309,700 | +0.15(+4.24%) |
Feb 11, 2010 | 3.410 | 3.540 | 3.400 | 3.540 | 166,957 | +0.18(+5.35%) |
Feb 10, 2010 | 3.390 | 3.540 | 3.350 | 3.360 | 205,032 | -0.01(-0.30%) |
Feb 09, 2010 | 3.350 | 3.550 | 3.350 | 3.370 | 202,368 | +0.03(+0.90%) |
Feb 08, 2010 | 3.360 | 3.640 | 3.300 | 3.340 | 254,476 | -0.05(-1.47%) |
Feb 05, 2010 | 3.250 | 3.410 | 3.165 | 3.390 | 128,144 | +0.16(+4.95%) |
Feb 04, 2010 | 3.240 | 3.300 | 3.160 | 3.230 | 336,333 | -0.07(-2.12%) |
Feb 03, 2010 | 3.420 | 3.500 | 3.100 | 3.300 | 386,438 | -0.05(-1.49%) |
Feb 02, 2010 | 3.220 | 3.420 | 3.210 | 3.350 | 279,242 | +0.15(+4.69%) |
Feb 01, 2010 | 3.280 | 3.300 | 3.110 | 3.200 | 322,109 | -0.06(-1.84%) |
Jan 29, 2010 | 3.350 | 3.380 | 3.212 | 3.260 | 418,863 | +0.00(+0.00%) |
Jan 28, 2010 | 3.030 | 3.400 | 3.010 | 3.260 | 428,687 | +0.22(+7.24%) |
Jan 27, 2010 | 3.110 | 3.150 | 2.920 | 3.040 | 500,583 | -0.07(-2.25%) |
Jan 26, 2010 | 3.270 | 3.300 | 3.100 | 3.110 | 671,395 | -0.20(-5.90%) |
Jan 25, 2010 | 3.470 | 3.500 | 3.250 | 3.305 | 464,728 | -0.19(-5.57%) |
Jan 22, 2010 | 3.760 | 3.790 | 3.450 | 3.500 | 386,610 | -0.26(-6.91%) |
Jan 21, 2010 | 4.100 | 4.100 | 3.750 | 3.760 | 433,854 | -0.33(-8.07%) |
Jan 20, 2010 | 4.210 | 4.210 | 4.060 | 4.090 | 376,005 | -0.28(-6.41%) |
Jan 19, 2010 | 4.240 | 4.440 | 4.180 | 4.370 | 295,120 | +0.13(+3.07%) |
Jan 15, 2010 | 4.240 | 4.240 | 4.240 | 4.240 | 144,000 | -0.02(-0.47%) |
Jan 14, 2010 | 4.240 | 4.410 | 4.150 | 4.260 | 165,357 | +0.03(+0.71%) |
Jan 13, 2010 | 4.230 | 4.240 | 4.120 | 4.230 | 249,986 | +0.04(+0.95%) |
Jan 12, 2010 | 4.150 | 4.280 | 4.150 | 4.190 | 129,245 | -0.02(-0.50%) |
Jan 11, 2010 | 4.140 | 4.300 | 4.140 | 4.211 | 203,478 | +0.06(+1.47%) |
Jan 08, 2010 | 4.260 | 4.359 | 4.090 | 4.150 | 304,073 | -0.17(-3.94%) |
Jan 07, 2010 | 4.570 | 4.640 | 4.300 | 4.320 | 349,707 | -0.22(-4.85%) |
Jan 06, 2010 | 4.610 | 4.710 | 4.500 | 4.540 | 200,160 | -0.11(-2.37%) |
Jan 05, 2010 | 4.610 | 4.720 | 4.580 | 4.650 | 283,220 | +0.10(+2.20%) |