Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.040 | 7.490 | 5.710 | 5.720 | 47,239,464 | +2.22(+63.43%) |
Mar 30, 2010 | 3.320 | 3.520 | 3.320 | 3.500 | 125,100 | +0.19(+5.74%) |
Mar 29, 2010 | 3.430 | 3.430 | 3.280 | 3.310 | 98,088 | -0.10(-2.93%) |
Mar 26, 2010 | 3.490 | 3.650 | 3.400 | 3.410 | 52,530 | -0.06(-1.73%) |
Mar 25, 2010 | 3.600 | 3.700 | 3.440 | 3.470 | 177,150 | -0.10(-2.80%) |
Mar 24, 2010 | 3.640 | 3.800 | 3.560 | 3.570 | 72,813 | -0.10(-2.72%) |
Mar 23, 2010 | 3.520 | 3.690 | 3.390 | 3.670 | 323,737 | +0.16(+4.56%) |
Mar 22, 2010 | 3.340 | 3.520 | 3.330 | 3.510 | 123,175 | +0.15(+4.46%) |
Mar 19, 2010 | 3.720 | 3.720 | 3.250 | 3.360 | 438,282 | -0.34(-9.19%) |
Mar 18, 2010 | 3.710 | 3.710 | 3.620 | 3.700 | 31,151 | -0.03(-0.80%) |
Mar 17, 2010 | 3.650 | 3.760 | 3.650 | 3.730 | 103,946 | +0.13(+3.61%) |
Mar 16, 2010 | 3.570 | 3.640 | 3.470 | 3.600 | 99,370 | +0.06(+1.69%) |
Mar 15, 2010 | 3.530 | 3.800 | 3.510 | 3.540 | 156,271 | -0.18(-4.84%) |
Mar 12, 2010 | 3.770 | 3.770 | 3.680 | 3.720 | 72,601 | -0.02(-0.53%) |
Mar 11, 2010 | 3.490 | 3.800 | 3.490 | 3.740 | 264,206 | +0.21(+5.95%) |
Mar 10, 2010 | 3.500 | 3.590 | 3.490 | 3.530 | 130,895 | +0.02(+0.57%) |
Mar 09, 2010 | 3.540 | 3.540 | 3.460 | 3.510 | 72,743 | +0.00(+0.00%) |
Mar 08, 2010 | 3.560 | 3.590 | 3.500 | 3.510 | 47,896 | -0.04(-1.13%) |
Mar 05, 2010 | 3.550 | 3.590 | 3.480 | 3.550 | 124,912 | +0.02(+0.57%) |
Mar 04, 2010 | 3.490 | 3.540 | 3.450 | 3.530 | 46,894 | +0.06(+1.73%) |
Mar 03, 2010 | 3.520 | 3.600 | 3.370 | 3.470 | 157,402 | -0.04(-1.14%) |
Mar 02, 2010 | 3.420 | 3.550 | 3.360 | 3.510 | 223,268 | +0.11(+3.24%) |
Mar 01, 2010 | 3.310 | 3.410 | 3.310 | 3.400 | 78,933 | +0.11(+3.34%) |
Feb 26, 2010 | 3.350 | 3.380 | 3.290 | 3.290 | 94,180 | -0.07(-2.08%) |
Feb 25, 2010 | 3.300 | 3.380 | 3.260 | 3.360 | 102,506 | +0.00(+0.00%) |
Feb 24, 2010 | 3.380 | 3.430 | 3.280 | 3.360 | 97,044 | -0.02(-0.59%) |
Feb 23, 2010 | 3.230 | 3.390 | 3.230 | 3.380 | 126,123 | +0.13(+4.00%) |
Feb 22, 2010 | 3.220 | 3.260 | 3.210 | 3.250 | 110,141 | +0.03(+0.93%) |
Feb 19, 2010 | 3.370 | 3.390 | 3.190 | 3.220 | 151,416 | -0.15(-4.45%) |
Feb 18, 2010 | 3.330 | 3.370 | 3.230 | 3.370 | 115,426 | +0.03(+0.90%) |
Feb 17, 2010 | 3.300 | 3.350 | 3.250 | 3.340 | 95,434 | +0.06(+1.83%) |
Feb 16, 2010 | 3.300 | 3.340 | 3.220 | 3.280 | 101,279 | +0.00(+0.00%) |
Feb 12, 2010 | 3.400 | 3.280 | 3.280 | 3.280 | 189,700 | -0.16(-4.65%) |
Feb 11, 2010 | 3.410 | 3.450 | 3.280 | 3.440 | 162,662 | +0.04(+1.18%) |
Feb 10, 2010 | 3.120 | 3.400 | 3.100 | 3.400 | 283,115 | +0.31(+10.03%) |
Feb 09, 2010 | 3.130 | 3.130 | 3.060 | 3.090 | 126,276 | +0.01(+0.32%) |
Feb 08, 2010 | 3.130 | 3.130 | 3.010 | 3.080 | 153,731 | -0.05(-1.60%) |
Feb 05, 2010 | 3.040 | 3.160 | 2.970 | 3.130 | 178,468 | +0.09(+2.96%) |
Feb 04, 2010 | 3.150 | 3.260 | 3.010 | 3.040 | 170,524 | -0.15(-4.70%) |
Feb 03, 2010 | 3.130 | 3.280 | 3.100 | 3.190 | 241,177 | +0.03(+0.95%) |
Feb 02, 2010 | 3.240 | 3.240 | 3.150 | 3.160 | 145,468 | -0.08(-2.47%) |
Feb 01, 2010 | 3.260 | 3.260 | 3.170 | 3.240 | 193,329 | +0.01(+0.31%) |
Jan 29, 2010 | 3.220 | 3.280 | 3.130 | 3.230 | 161,805 | +0.03(+0.94%) |
Jan 28, 2010 | 3.330 | 3.330 | 3.160 | 3.200 | 164,810 | -0.13(-3.90%) |
Jan 27, 2010 | 3.100 | 3.330 | 3.100 | 3.330 | 320,171 | +0.21(+6.73%) |
Jan 26, 2010 | 3.120 | 3.220 | 3.060 | 3.120 | 524,772 | +0.00(+0.00%) |
Jan 25, 2010 | 3.200 | 3.290 | 3.100 | 3.120 | 310,433 | -0.06(-1.89%) |
Jan 22, 2010 | 3.400 | 3.428 | 3.170 | 3.180 | 371,811 | -0.24(-7.02%) |
Jan 21, 2010 | 3.550 | 3.631 | 3.350 | 3.420 | 361,352 | -0.11(-3.12%) |
Jan 20, 2010 | 3.610 | 3.620 | 3.500 | 3.530 | 110,092 | -0.11(-3.02%) |
Jan 19, 2010 | 3.580 | 3.650 | 3.520 | 3.640 | 105,034 | +0.08(+2.25%) |
Jan 15, 2010 | 3.690 | 3.560 | 3.560 | 3.560 | 177,300 | -0.11(-3.00%) |
Jan 14, 2010 | 3.690 | 3.740 | 3.630 | 3.670 | 66,803 | -0.02(-0.54%) |
Jan 13, 2010 | 3.680 | 3.710 | 3.575 | 3.690 | 81,703 | +0.03(+0.82%) |
Jan 12, 2010 | 3.790 | 3.880 | 3.620 | 3.660 | 136,122 | -0.16(-4.19%) |
Jan 11, 2010 | 3.730 | 3.890 | 3.600 | 3.820 | 275,611 | +0.13(+3.52%) |
Jan 08, 2010 | 3.690 | 3.890 | 3.680 | 3.690 | 313,669 | -0.03(-0.81%) |
Jan 07, 2010 | 3.760 | 3.760 | 3.580 | 3.720 | 313,615 | -0.03(-0.80%) |
Jan 06, 2010 | 3.690 | 3.960 | 3.670 | 3.750 | 219,411 | +0.07(+1.90%) |
Jan 05, 2010 | 3.930 | 3.960 | 3.670 | 3.680 | 146,443 | -0.24(-6.12%) |