Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.761 | 3.792 | 3.661 | 3.676 | 4,557,088 | -0.10(-2.78%) |
Mar 30, 2010 | 3.816 | 3.875 | 3.744 | 3.781 | 6,008,952 | -0.04(-1.14%) |
Mar 29, 2010 | 3.845 | 3.846 | 3.777 | 3.825 | 3,465,960 | +0.00(+0.00%) |
Mar 26, 2010 | 3.789 | 3.859 | 3.769 | 3.825 | 5,187,200 | +0.06(+1.46%) |
Mar 25, 2010 | 3.688 | 3.855 | 3.683 | 3.770 | 8,388,568 | +0.12(+3.43%) |
Mar 24, 2010 | 3.781 | 3.788 | 3.632 | 3.645 | 11,553,400 | -0.21(-5.32%) |
Mar 23, 2010 | 3.760 | 3.895 | 3.760 | 3.850 | 9,391,816 | +0.09(+2.36%) |
Mar 22, 2010 | 3.553 | 3.799 | 3.522 | 3.761 | 7,963,384 | +0.17(+4.70%) |
Mar 19, 2010 | 3.561 | 3.595 | 3.506 | 3.592 | 4,911,112 | +0.05(+1.41%) |
Mar 18, 2010 | 3.639 | 3.697 | 3.526 | 3.542 | 9,038,584 | -0.08(-2.17%) |
Mar 17, 2010 | 3.576 | 3.649 | 3.576 | 3.621 | 4,144,800 | +0.03(+0.98%) |
Mar 16, 2010 | 3.540 | 3.590 | 3.519 | 3.586 | 2,874,768 | +0.06(+1.81%) |
Mar 15, 2010 | 3.499 | 3.540 | 3.485 | 3.522 | 3,158,224 | -0.03(-0.77%) |
Mar 12, 2010 | 3.656 | 3.660 | 3.538 | 3.550 | 6,031,616 | -0.10(-2.67%) |
Mar 11, 2010 | 3.607 | 3.651 | 3.516 | 3.647 | 6,639,744 | +0.02(+0.62%) |
Mar 10, 2010 | 3.547 | 3.646 | 3.522 | 3.625 | 4,708,864 | +0.07(+2.08%) |
Mar 09, 2010 | 3.525 | 3.611 | 3.521 | 3.551 | 4,066,440 | +0.03(+0.85%) |
Mar 08, 2010 | 3.524 | 3.584 | 3.516 | 3.521 | 3,034,960 | +0.00(+0.11%) |
Mar 05, 2010 | 3.360 | 3.556 | 3.338 | 3.518 | 6,940,024 | +0.18(+5.43%) |
Mar 04, 2010 | 3.357 | 3.374 | 3.304 | 3.336 | 1,949,656 | -0.01(-0.22%) |
Mar 03, 2010 | 3.375 | 3.391 | 3.319 | 3.344 | 4,317,648 | -0.03(-0.78%) |
Mar 02, 2010 | 3.395 | 3.396 | 3.335 | 3.370 | 3,778,248 | +0.02(+0.45%) |
Mar 01, 2010 | 3.270 | 3.356 | 3.250 | 3.355 | 3,281,096 | +0.10(+2.99%) |
Feb 26, 2010 | 3.271 | 3.284 | 3.223 | 3.257 | 2,901,920 | -0.00(-0.11%) |
Feb 25, 2010 | 3.190 | 3.264 | 3.159 | 3.261 | 3,858,576 | +0.03(+1.05%) |
Feb 24, 2010 | 3.223 | 3.295 | 3.211 | 3.227 | 6,489,912 | +0.06(+1.89%) |
Feb 23, 2010 | 3.243 | 3.254 | 3.145 | 3.167 | 3,595,608 | -0.08(-2.31%) |
Feb 22, 2010 | 3.243 | 3.279 | 3.217 | 3.243 | 3,177,080 | +0.02(+0.66%) |
Feb 19, 2010 | 3.200 | 3.231 | 3.183 | 3.221 | 2,404,496 | +0.01(+0.31%) |
Feb 18, 2010 | 3.231 | 3.231 | 3.180 | 3.211 | 2,323,608 | -0.02(-0.50%) |
Feb 17, 2010 | 3.206 | 3.245 | 3.199 | 3.228 | 2,427,624 | +0.02(+0.74%) |
Feb 16, 2010 | 3.181 | 3.205 | 3.146 | 3.204 | 2,821,776 | +0.04(+1.38%) |
Feb 12, 2010 | 3.175 | 3.160 | 3.160 | 3.160 | 42,425,600 | -0.01(-0.20%) |
Feb 11, 2010 | 3.076 | 3.174 | 3.049 | 3.166 | 5,113,096 | +0.10(+3.22%) |
Feb 10, 2010 | 3.104 | 3.140 | 3.049 | 3.067 | 4,426,888 | -0.04(-1.25%) |
Feb 09, 2010 | 3.044 | 3.136 | 2.986 | 3.106 | 6,520,520 | +0.11(+3.80%) |
Feb 08, 2010 | 3.080 | 3.094 | 2.986 | 2.993 | 5,335,008 | -0.06(-2.05%) |
Feb 05, 2010 | 3.053 | 3.065 | 2.965 | 3.055 | 10,074,576 | -0.00(-0.04%) |
Feb 04, 2010 | 3.212 | 3.212 | 3.046 | 3.056 | 9,862,504 | -0.18(-5.53%) |
Feb 03, 2010 | 3.304 | 3.326 | 3.226 | 3.235 | 5,456,000 | -0.12(-3.43%) |
Feb 02, 2010 | 3.265 | 3.415 | 3.216 | 3.350 | 10,510,344 | +0.10(+3.20%) |
Feb 01, 2010 | 3.225 | 3.260 | 3.144 | 3.246 | 4,973,712 | +0.07(+2.24%) |
Jan 29, 2010 | 3.342 | 3.368 | 3.171 | 3.175 | 8,784,256 | -0.11(-3.24%) |
Jan 28, 2010 | 3.490 | 3.510 | 3.240 | 3.281 | 14,159,480 | -0.21(-5.95%) |
Jan 27, 2010 | 3.415 | 3.526 | 3.415 | 3.489 | 9,220,632 | +0.06(+1.79%) |
Jan 26, 2010 | 3.312 | 3.507 | 3.273 | 3.428 | 8,334,120 | +0.11(+3.32%) |
Jan 25, 2010 | 3.370 | 3.381 | 3.275 | 3.317 | 4,955,616 | -0.01(-0.34%) |
Jan 22, 2010 | 3.410 | 3.479 | 3.312 | 3.329 | 8,641,064 | -0.09(-2.60%) |
Jan 21, 2010 | 3.442 | 3.546 | 3.374 | 3.417 | 15,406,816 | +0.08(+2.47%) |
Jan 20, 2010 | 3.391 | 3.400 | 3.312 | 3.335 | 6,937,704 | -0.06(-1.69%) |
Jan 19, 2010 | 3.514 | 3.546 | 3.376 | 3.393 | 9,435,408 | -0.11(-3.04%) |
Jan 15, 2010 | 3.606 | 3.499 | 3.499 | 3.499 | 36,627,200 | -0.11(-3.15%) |
Jan 14, 2010 | 3.634 | 3.644 | 3.584 | 3.612 | 5,498,416 | -0.01(-0.34%) |
Jan 13, 2010 | 3.663 | 3.675 | 3.605 | 3.625 | 3,229,584 | +0.00(+0.14%) |
Jan 12, 2010 | 3.700 | 3.735 | 3.587 | 3.620 | 6,318,504 | -0.02(-0.45%) |
Jan 11, 2010 | 3.664 | 3.684 | 3.603 | 3.636 | 6,161,528 | -0.01(-0.21%) |
Jan 08, 2010 | 3.652 | 3.681 | 3.591 | 3.644 | 6,399,304 | -0.01(-0.21%) |
Jan 07, 2010 | 3.689 | 3.749 | 3.621 | 3.651 | 5,780,560 | -0.04(-1.18%) |
Jan 06, 2010 | 3.627 | 3.699 | 3.614 | 3.695 | 3,821,560 | +0.08(+2.21%) |
Jan 05, 2010 | 3.504 | 3.620 | 3.466 | 3.615 | 3,666,104 | +0.11(+2.99%) |