Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.240 | 3.250 | 3.180 | 3.220 | 429,421 | +0.01(+0.31%) |
Mar 30, 2010 | 3.320 | 3.320 | 3.130 | 3.210 | 374,545 | -0.01(-0.31%) |
Mar 29, 2010 | 3.220 | 3.330 | 3.210 | 3.220 | 339,074 | -0.09(-2.72%) |
Mar 26, 2010 | 3.190 | 3.310 | 3.160 | 3.310 | 353,704 | +0.16(+5.08%) |
Mar 25, 2010 | 3.320 | 3.330 | 3.140 | 3.150 | 225,284 | -0.11(-3.37%) |
Mar 24, 2010 | 3.310 | 3.350 | 3.170 | 3.260 | 318,835 | -0.14(-4.12%) |
Mar 23, 2010 | 3.230 | 3.420 | 3.200 | 3.400 | 215,914 | +0.16(+4.94%) |
Mar 22, 2010 | 3.230 | 3.260 | 3.160 | 3.240 | 352,444 | -0.06(-1.82%) |
Mar 19, 2010 | 3.430 | 3.430 | 3.260 | 3.300 | 428,620 | -0.11(-3.23%) |
Mar 18, 2010 | 3.420 | 3.490 | 3.400 | 3.410 | 253,637 | -0.07(-2.01%) |
Mar 17, 2010 | 3.550 | 3.580 | 3.470 | 3.480 | 222,416 | -0.04(-1.14%) |
Mar 16, 2010 | 3.600 | 3.600 | 3.450 | 3.520 | 370,369 | +0.00(+0.00%) |
Mar 15, 2010 | 3.480 | 3.520 | 3.460 | 3.520 | 184,311 | -0.03(-0.85%) |
Mar 12, 2010 | 3.590 | 3.600 | 3.430 | 3.550 | 252,312 | +0.08(+2.31%) |
Mar 11, 2010 | 3.600 | 3.600 | 3.440 | 3.470 | 442,501 | -0.11(-3.07%) |
Mar 10, 2010 | 3.650 | 3.650 | 3.570 | 3.580 | 213,130 | -0.04(-1.10%) |
Mar 09, 2010 | 3.600 | 3.630 | 3.600 | 3.620 | 198,856 | +0.00(+0.00%) |
Mar 08, 2010 | 3.680 | 3.710 | 3.600 | 3.620 | 409,402 | -0.03(-0.82%) |
Mar 05, 2010 | 3.660 | 3.680 | 3.610 | 3.650 | 290,948 | +0.01(+0.27%) |
Mar 04, 2010 | 3.610 | 3.660 | 3.610 | 3.640 | 135,772 | -0.04(-1.09%) |
Mar 03, 2010 | 3.590 | 3.680 | 3.590 | 3.680 | 354,647 | +0.02(+0.55%) |
Mar 02, 2010 | 3.750 | 3.750 | 3.590 | 3.660 | 490,850 | -0.06(-1.61%) |
Mar 01, 2010 | 3.680 | 3.760 | 3.680 | 3.720 | 481,251 | +0.06(+1.64%) |
Feb 26, 2010 | 3.630 | 3.770 | 3.610 | 3.660 | 487,983 | +0.03(+0.83%) |
Feb 25, 2010 | 3.670 | 3.680 | 3.600 | 3.630 | 266,396 | -0.08(-2.16%) |
Feb 24, 2010 | 3.660 | 3.730 | 3.590 | 3.710 | 501,881 | +0.08(+2.20%) |
Feb 23, 2010 | 3.590 | 3.630 | 3.510 | 3.630 | 530,422 | +0.04(+1.11%) |
Feb 22, 2010 | 3.710 | 3.710 | 3.570 | 3.590 | 235,654 | -0.09(-2.45%) |
Feb 19, 2010 | 3.900 | 3.900 | 3.650 | 3.680 | 367,276 | -0.07(-1.87%) |
Feb 18, 2010 | 3.900 | 3.900 | 3.550 | 3.750 | 683,905 | -0.05(-1.32%) |
Feb 17, 2010 | 3.820 | 3.830 | 3.700 | 3.800 | 864,446 | +0.11(+2.98%) |
Feb 16, 2010 | 3.450 | 3.740 | 3.450 | 3.690 | 875,979 | +0.26(+7.58%) |
Feb 12, 2010 | 3.200 | 3.430 | 3.430 | 3.430 | 355,000 | +0.18(+5.54%) |
Feb 11, 2010 | 3.190 | 3.250 | 3.140 | 3.250 | 205,101 | +0.06(+1.88%) |
Feb 10, 2010 | 3.140 | 3.210 | 3.080 | 3.190 | 182,840 | +0.04(+1.27%) |
Feb 09, 2010 | 3.110 | 3.170 | 3.070 | 3.150 | 296,396 | +0.07(+2.27%) |
Feb 08, 2010 | 3.250 | 3.250 | 3.070 | 3.080 | 317,420 | -0.07(-2.22%) |
Feb 05, 2010 | 3.150 | 3.240 | 3.010 | 3.150 | 411,445 | +0.04(+1.29%) |
Feb 04, 2010 | 3.270 | 3.270 | 3.030 | 3.110 | 600,107 | -0.16(-4.89%) |
Feb 03, 2010 | 3.300 | 3.400 | 3.190 | 3.270 | 206,083 | -0.03(-0.91%) |
Feb 02, 2010 | 3.410 | 3.490 | 3.250 | 3.300 | 315,239 | -0.10(-2.94%) |
Feb 01, 2010 | 3.060 | 3.410 | 3.040 | 3.400 | 623,437 | +0.39(+12.96%) |
Jan 29, 2010 | 3.050 | 3.220 | 2.940 | 3.010 | 610,177 | +0.07(+2.38%) |
Jan 28, 2010 | 3.250 | 3.250 | 2.890 | 2.940 | 402,356 | -0.03(-1.01%) |
Jan 27, 2010 | 3.100 | 3.118 | 2.940 | 2.970 | 530,723 | -0.15(-4.81%) |
Jan 26, 2010 | 3.250 | 3.290 | 3.060 | 3.120 | 457,391 | -0.15(-4.59%) |
Jan 25, 2010 | 3.350 | 3.470 | 3.250 | 3.270 | 282,209 | -0.11(-3.25%) |
Jan 22, 2010 | 3.330 | 3.440 | 3.330 | 3.380 | 434,851 | +0.03(+0.90%) |
Jan 21, 2010 | 3.490 | 3.580 | 3.340 | 3.350 | 585,771 | -0.15(-4.29%) |
Jan 20, 2010 | 3.670 | 3.740 | 3.450 | 3.500 | 384,265 | -0.19(-5.15%) |
Jan 19, 2010 | 3.580 | 3.700 | 3.370 | 3.690 | 957,598 | +0.04(+1.10%) |
Jan 15, 2010 | 3.570 | 3.650 | 3.650 | 3.650 | 1,498,600 | -0.01(-0.27%) |
Jan 14, 2010 | 3.700 | 3.700 | 3.650 | 3.660 | 146,609 | -0.02(-0.54%) |
Jan 13, 2010 | 3.780 | 3.780 | 3.630 | 3.680 | 250,767 | +0.07(+1.94%) |
Jan 12, 2010 | 3.640 | 3.690 | 3.500 | 3.610 | 318,838 | -0.06(-1.63%) |
Jan 11, 2010 | 3.700 | 3.780 | 3.650 | 3.670 | 352,859 | -0.02(-0.54%) |
Jan 08, 2010 | 3.600 | 3.690 | 3.600 | 3.690 | 336,673 | -0.01(-0.27%) |
Jan 07, 2010 | 3.610 | 3.720 | 3.600 | 3.700 | 257,314 | +0.04(+1.09%) |
Jan 06, 2010 | 3.680 | 3.740 | 3.660 | 3.660 | 209,824 | -0.06(-1.61%) |
Jan 05, 2010 | 3.810 | 3.810 | 3.671 | 3.720 | 306,158 | -0.09(-2.36%) |