Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.671 | 3.806 | 3.455 | 3.507 | 132,211 | -0.20(-5.36%) |
Mar 30, 2010 | 3.870 | 3.940 | 3.706 | 3.706 | 83,254 | -0.16(-4.23%) |
Mar 29, 2010 | 3.753 | 3.975 | 3.735 | 3.870 | 74,620 | +0.13(+3.60%) |
Mar 26, 2010 | 3.864 | 3.952 | 3.724 | 3.735 | 44,642 | -0.12(-3.18%) |
Mar 25, 2010 | 4.115 | 4.159 | 3.858 | 3.858 | 61,564 | -0.20(-4.90%) |
Mar 24, 2010 | 4.203 | 4.203 | 4.051 | 4.057 | 67,398 | -0.13(-3.07%) |
Mar 23, 2010 | 4.238 | 4.273 | 4.150 | 4.186 | 47,701 | -0.05(-1.24%) |
Mar 22, 2010 | 4.221 | 4.238 | 4.139 | 4.238 | 36,539 | +0.01(+0.14%) |
Mar 19, 2010 | 4.267 | 4.308 | 4.092 | 4.232 | 106,857 | +0.01(+0.14%) |
Mar 18, 2010 | 4.291 | 4.332 | 4.221 | 4.226 | 20,012 | -0.11(-2.43%) |
Mar 17, 2010 | 4.373 | 4.396 | 4.314 | 4.332 | 21,557 | -0.04(-0.94%) |
Mar 16, 2010 | 4.361 | 4.396 | 4.332 | 4.373 | 14,116 | -0.01(-0.27%) |
Mar 15, 2010 | 4.361 | 4.414 | 4.361 | 4.384 | 38,096 | -0.08(-1.83%) |
Mar 12, 2010 | 4.396 | 4.472 | 4.326 | 4.466 | 38,532 | +0.08(+1.87%) |
Mar 11, 2010 | 4.326 | 4.466 | 4.326 | 4.384 | 48,649 | +0.01(+0.27%) |
Mar 10, 2010 | 4.390 | 4.472 | 4.226 | 4.373 | 140,066 | -0.01(-0.27%) |
Mar 09, 2010 | 4.390 | 4.472 | 4.297 | 4.384 | 63,230 | -0.01(-0.13%) |
Mar 08, 2010 | 4.466 | 4.501 | 4.367 | 4.390 | 54,571 | -0.06(-1.44%) |
Mar 05, 2010 | 4.355 | 4.647 | 4.332 | 4.454 | 137,953 | +0.12(+2.70%) |
Mar 04, 2010 | 4.145 | 4.338 | 4.074 | 4.338 | 38,547 | +0.23(+5.55%) |
Mar 03, 2010 | 4.092 | 4.156 | 4.034 | 4.110 | 46,981 | +0.04(+0.86%) |
Mar 02, 2010 | 3.940 | 4.080 | 3.876 | 4.074 | 49,266 | +0.16(+4.19%) |
Mar 01, 2010 | 3.934 | 4.022 | 3.835 | 3.911 | 48,745 | -0.02(-0.59%) |
Feb 26, 2010 | 3.899 | 4.098 | 3.835 | 3.934 | 94,181 | +0.05(+1.20%) |
Feb 25, 2010 | 3.730 | 3.922 | 3.700 | 3.887 | 45,559 | +0.11(+2.78%) |
Feb 24, 2010 | 3.654 | 3.800 | 3.636 | 3.782 | 33,532 | +0.14(+3.85%) |
Feb 23, 2010 | 3.741 | 3.741 | 3.636 | 3.642 | 32,066 | -0.09(-2.35%) |
Feb 22, 2010 | 3.835 | 3.835 | 3.718 | 3.730 | 50,515 | -0.11(-2.74%) |
Feb 19, 2010 | 3.893 | 3.940 | 3.806 | 3.835 | 45,996 | -0.06(-1.50%) |
Feb 18, 2010 | 3.788 | 3.963 | 3.718 | 3.893 | 47,326 | +0.11(+2.78%) |
Feb 17, 2010 | 3.665 | 3.794 | 3.607 | 3.788 | 57,139 | +0.15(+4.18%) |
Feb 16, 2010 | 3.548 | 3.665 | 3.496 | 3.636 | 78,849 | +0.12(+3.49%) |
Feb 12, 2010 | 3.519 | 3.513 | 3.513 | 3.513 | 24,804 | -0.06(-1.80%) |
Feb 11, 2010 | 3.525 | 3.607 | 3.478 | 3.578 | 65,415 | +0.03(+0.82%) |
Feb 10, 2010 | 3.583 | 3.624 | 3.490 | 3.548 | 74,656 | -0.06(-1.78%) |
Feb 09, 2010 | 3.689 | 3.741 | 3.519 | 3.613 | 58,718 | -0.02(-0.64%) |
Feb 08, 2010 | 3.338 | 3.747 | 3.332 | 3.636 | 98,692 | +0.32(+9.51%) |
Feb 05, 2010 | 3.215 | 3.326 | 3.215 | 3.320 | 33,809 | +0.11(+3.27%) |
Feb 04, 2010 | 3.127 | 3.227 | 3.081 | 3.215 | 91,778 | +0.06(+1.85%) |
Feb 03, 2010 | 3.081 | 3.198 | 3.040 | 3.157 | 41,346 | +0.06(+1.89%) |
Feb 02, 2010 | 3.022 | 3.110 | 2.899 | 3.098 | 50,202 | +0.07(+2.32%) |
Feb 01, 2010 | 2.975 | 3.122 | 2.975 | 3.028 | 51,307 | +0.07(+2.37%) |
Jan 29, 2010 | 2.870 | 2.993 | 2.870 | 2.958 | 138,162 | +0.12(+4.12%) |
Jan 28, 2010 | 3.075 | 3.075 | 2.806 | 2.841 | 60,854 | -0.22(-7.07%) |
Jan 27, 2010 | 2.987 | 3.087 | 2.923 | 3.057 | 58,271 | +0.04(+1.36%) |
Jan 26, 2010 | 3.157 | 3.157 | 2.926 | 3.016 | 109,351 | -0.14(-4.44%) |
Jan 25, 2010 | 3.133 | 3.274 | 2.981 | 3.157 | 106,440 | +0.05(+1.69%) |
Jan 22, 2010 | 2.894 | 3.244 | 2.882 | 3.104 | 110,070 | +0.21(+7.27%) |
Jan 21, 2010 | 2.870 | 2.981 | 2.829 | 2.894 | 79,449 | +0.02(+0.81%) |
Jan 20, 2010 | 2.870 | 2.923 | 2.812 | 2.870 | 59,985 | -0.05(-1.80%) |
Jan 19, 2010 | 2.882 | 2.966 | 2.864 | 2.923 | 67,403 | +0.06(+2.04%) |
Jan 15, 2010 | 2.888 | 2.864 | 2.864 | 2.864 | 79,203 | -0.01(-0.41%) |
Jan 14, 2010 | 2.859 | 2.923 | 2.788 | 2.876 | 54,237 | +0.00(+0.00%) |
Jan 13, 2010 | 2.771 | 2.923 | 2.771 | 2.876 | 51,764 | +0.05(+1.86%) |
Jan 12, 2010 | 2.765 | 2.882 | 2.753 | 2.823 | 33,147 | +0.02(+0.62%) |
Jan 11, 2010 | 2.864 | 2.899 | 2.742 | 2.806 | 88,483 | -0.01(-0.21%) |
Jan 08, 2010 | 2.794 | 2.894 | 2.747 | 2.812 | 48,839 | +0.01(+0.42%) |
Jan 07, 2010 | 2.695 | 2.818 | 2.695 | 2.800 | 59,020 | +0.11(+4.13%) |
Jan 06, 2010 | 2.800 | 2.853 | 2.671 | 2.689 | 61,280 | -0.12(-4.37%) |
Jan 05, 2010 | 2.870 | 2.870 | 2.800 | 2.812 | 12,137 | -0.08(-2.63%) |