Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.618 | 3.627 | 3.564 | 3.618 | 72,452 | -0.02(-0.49%) |
Mar 30, 2010 | 3.627 | 3.672 | 3.582 | 3.636 | 151,466 | +0.01(+0.25%) |
Mar 29, 2010 | 3.734 | 3.734 | 3.582 | 3.627 | 85,748 | +0.00(+0.00%) |
Mar 26, 2010 | 3.636 | 3.672 | 3.564 | 3.627 | 170,584 | +0.04(+1.25%) |
Mar 25, 2010 | 3.573 | 3.627 | 3.537 | 3.582 | 183,949 | +0.04(+1.27%) |
Mar 24, 2010 | 3.528 | 3.564 | 3.493 | 3.537 | 83,152 | +0.01(+0.25%) |
Mar 23, 2010 | 3.457 | 3.564 | 3.421 | 3.528 | 133,531 | +0.10(+2.87%) |
Mar 22, 2010 | 3.313 | 3.457 | 3.279 | 3.430 | 90,400 | +0.10(+2.96%) |
Mar 19, 2010 | 3.322 | 3.358 | 3.278 | 3.331 | 72,548 | -0.04(-1.33%) |
Mar 18, 2010 | 3.349 | 3.403 | 3.269 | 3.376 | 96,276 | -0.01(-0.26%) |
Mar 17, 2010 | 3.287 | 3.403 | 3.287 | 3.385 | 105,141 | +0.12(+3.56%) |
Mar 16, 2010 | 3.206 | 3.287 | 3.206 | 3.269 | 44,201 | +0.05(+1.67%) |
Mar 15, 2010 | 3.215 | 3.251 | 3.170 | 3.215 | 164,232 | -0.03(-0.83%) |
Mar 12, 2010 | 3.269 | 3.278 | 3.197 | 3.242 | 118,274 | -0.03(-0.82%) |
Mar 11, 2010 | 3.224 | 3.269 | 3.161 | 3.269 | 84,075 | +0.04(+1.39%) |
Mar 10, 2010 | 3.224 | 3.287 | 3.170 | 3.224 | 61,516 | +0.00(+0.00%) |
Mar 09, 2010 | 3.224 | 3.358 | 3.143 | 3.224 | 161,191 | -0.09(-2.70%) |
Mar 08, 2010 | 3.313 | 3.322 | 3.269 | 3.313 | 76,405 | -0.05(-1.60%) |
Mar 05, 2010 | 3.340 | 3.385 | 3.331 | 3.367 | 88,033 | +0.04(+1.35%) |
Mar 04, 2010 | 3.322 | 3.358 | 3.322 | 3.322 | 72,175 | +0.04(+1.09%) |
Mar 03, 2010 | 3.296 | 3.304 | 3.242 | 3.287 | 60,746 | +0.04(+1.10%) |
Mar 02, 2010 | 3.296 | 3.296 | 3.206 | 3.251 | 104,039 | +0.04(+1.11%) |
Mar 01, 2010 | 3.143 | 3.260 | 3.134 | 3.215 | 131,740 | +0.10(+3.16%) |
Feb 26, 2010 | 3.125 | 3.188 | 3.108 | 3.116 | 29,847 | -0.03(-0.85%) |
Feb 25, 2010 | 3.116 | 3.179 | 3.054 | 3.143 | 58,717 | -0.06(-1.96%) |
Feb 24, 2010 | 3.143 | 3.206 | 3.107 | 3.206 | 142,539 | +0.08(+2.58%) |
Feb 23, 2010 | 3.134 | 3.152 | 3.063 | 3.125 | 166,390 | +0.05(+1.75%) |
Feb 22, 2010 | 3.009 | 3.116 | 2.991 | 3.072 | 258,539 | +0.11(+3.63%) |
Feb 19, 2010 | 2.946 | 3.009 | 2.910 | 2.964 | 63,719 | +0.02(+0.61%) |
Feb 18, 2010 | 2.991 | 2.991 | 2.884 | 2.946 | 101,839 | -0.04(-1.20%) |
Feb 17, 2010 | 3.036 | 3.036 | 2.964 | 2.982 | 97,235 | +0.03(+0.91%) |
Feb 16, 2010 | 3.027 | 3.027 | 2.910 | 2.955 | 239,385 | +0.16(+5.77%) |
Feb 12, 2010 | 2.812 | 2.794 | 2.794 | 2.794 | 77,161 | -0.03(-0.95%) |
Feb 11, 2010 | 2.830 | 2.857 | 2.746 | 2.821 | 144,706 | -0.05(-1.87%) |
Feb 10, 2010 | 2.919 | 2.919 | 2.722 | 2.875 | 271,540 | -0.01(-0.31%) |
Feb 09, 2010 | 2.857 | 3.134 | 2.803 | 2.884 | 298,290 | +0.11(+3.87%) |
Feb 08, 2010 | 2.821 | 2.821 | 2.762 | 2.776 | 58,044 | -0.03(-0.96%) |
Feb 05, 2010 | 2.803 | 2.821 | 2.749 | 2.803 | 115,581 | -0.03(-0.95%) |
Feb 04, 2010 | 2.893 | 2.937 | 2.740 | 2.830 | 221,806 | -0.15(-5.11%) |
Feb 03, 2010 | 2.982 | 3.099 | 2.893 | 2.982 | 390,771 | +0.02(+0.60%) |
Feb 02, 2010 | 2.884 | 2.991 | 2.875 | 2.964 | 97,428 | +0.08(+2.80%) |
Feb 01, 2010 | 2.821 | 2.884 | 2.785 | 2.884 | 51,420 | +0.11(+3.87%) |
Jan 29, 2010 | 2.807 | 2.830 | 2.713 | 2.776 | 93,392 | +0.00(+0.00%) |
Jan 28, 2010 | 2.875 | 2.884 | 2.687 | 2.776 | 348,576 | -0.05(-1.90%) |
Jan 27, 2010 | 2.857 | 2.928 | 2.830 | 2.830 | 180,287 | +0.01(+0.32%) |
Jan 26, 2010 | 2.821 | 2.830 | 2.731 | 2.821 | 135,166 | -0.06(-2.17%) |
Jan 25, 2010 | 2.973 | 3.081 | 2.848 | 2.884 | 241,621 | -0.09(-3.01%) |
Jan 22, 2010 | 2.982 | 3.063 | 2.919 | 2.973 | 98,164 | -0.01(-0.30%) |
Jan 21, 2010 | 3.054 | 3.134 | 2.973 | 2.982 | 133,356 | -0.03(-0.89%) |
Jan 20, 2010 | 3.045 | 3.110 | 2.982 | 3.009 | 140,364 | -0.07(-2.33%) |
Jan 19, 2010 | 2.875 | 3.081 | 2.866 | 3.081 | 211,600 | +0.28(+9.90%) |
Jan 15, 2010 | 2.776 | 2.803 | 2.803 | 2.803 | 195,751 | +0.04(+1.29%) |
Jan 14, 2010 | 2.669 | 2.821 | 2.633 | 2.767 | 202,467 | +0.14(+5.46%) |
Jan 13, 2010 | 2.579 | 2.624 | 2.552 | 2.624 | 58,047 | +0.08(+3.17%) |
Jan 12, 2010 | 2.561 | 2.651 | 2.543 | 2.543 | 140,192 | -0.08(-3.07%) |
Jan 11, 2010 | 2.579 | 2.651 | 2.579 | 2.624 | 44,133 | +0.04(+1.74%) |
Jan 08, 2010 | 2.606 | 2.642 | 2.481 | 2.579 | 111,120 | -0.12(-4.32%) |
Jan 07, 2010 | 2.445 | 2.758 | 2.436 | 2.696 | 313,936 | +0.20(+7.89%) |
Jan 06, 2010 | 2.543 | 2.570 | 2.373 | 2.499 | 76,515 | -0.10(-3.79%) |
Jan 05, 2010 | 2.481 | 2.624 | 2.481 | 2.597 | 112,590 | +0.10(+3.94%) |