Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.505 | 3.537 | 3.490 | 3.492 | 901,395 | -0.03(-0.87%) |
Mar 30, 2010 | 3.511 | 3.530 | 3.481 | 3.522 | 890,039 | +0.00(+0.09%) |
Mar 29, 2010 | 3.492 | 3.540 | 3.489 | 3.519 | 582,142 | +0.03(+0.92%) |
Mar 26, 2010 | 3.527 | 3.527 | 3.461 | 3.487 | 859,634 | -0.02(-0.69%) |
Mar 25, 2010 | 3.555 | 3.598 | 3.503 | 3.511 | 1,804,360 | -0.09(-2.55%) |
Mar 24, 2010 | 3.661 | 3.661 | 3.593 | 3.603 | 750,724 | -0.06(-1.67%) |
Mar 23, 2010 | 3.630 | 3.671 | 3.584 | 3.664 | 1,351,921 | +0.04(+1.20%) |
Mar 22, 2010 | 3.569 | 3.629 | 3.558 | 3.621 | 964,166 | +0.03(+0.85%) |
Mar 19, 2010 | 3.619 | 3.629 | 3.571 | 3.590 | 1,485,499 | -0.01(-0.40%) |
Mar 18, 2010 | 3.603 | 3.629 | 3.584 | 3.605 | 421,761 | +0.01(+0.18%) |
Mar 17, 2010 | 3.572 | 3.625 | 3.559 | 3.598 | 635,979 | +0.03(+0.72%) |
Mar 16, 2010 | 3.579 | 3.584 | 3.551 | 3.572 | 902,587 | -0.01(-0.22%) |
Mar 15, 2010 | 3.574 | 3.584 | 3.567 | 3.580 | 1,244,800 | -0.04(-1.20%) |
Mar 12, 2010 | 3.640 | 3.656 | 3.614 | 3.624 | 767,650 | -0.02(-0.44%) |
Mar 11, 2010 | 3.632 | 3.659 | 3.624 | 3.640 | 536,482 | -0.02(-0.44%) |
Mar 10, 2010 | 3.624 | 3.675 | 3.624 | 3.656 | 1,998,232 | +0.02(+0.62%) |
Mar 09, 2010 | 3.593 | 3.651 | 3.590 | 3.634 | 875,081 | +0.04(+0.98%) |
Mar 08, 2010 | 3.611 | 3.640 | 3.595 | 3.598 | 690,275 | -0.01(-0.18%) |
Mar 05, 2010 | 3.527 | 3.617 | 3.526 | 3.605 | 1,263,278 | +0.10(+2.80%) |
Mar 04, 2010 | 3.530 | 3.535 | 3.501 | 3.506 | 505,158 | -0.01(-0.32%) |
Mar 03, 2010 | 3.521 | 3.542 | 3.505 | 3.518 | 764,433 | +0.01(+0.22%) |
Mar 02, 2010 | 3.492 | 3.524 | 3.468 | 3.510 | 1,334,990 | +0.03(+0.93%) |
Mar 01, 2010 | 3.462 | 3.479 | 3.418 | 3.477 | 1,119,232 | +0.05(+1.60%) |
Feb 26, 2010 | 3.447 | 3.447 | 3.406 | 3.423 | 947,576 | -0.03(-0.84%) |
Feb 25, 2010 | 3.405 | 3.456 | 3.405 | 3.452 | 586,500 | +0.01(+0.33%) |
Feb 24, 2010 | 3.439 | 3.468 | 3.419 | 3.440 | 712,292 | +0.02(+0.52%) |
Feb 23, 2010 | 3.448 | 3.456 | 3.397 | 3.423 | 1,356,802 | -0.03(-0.75%) |
Feb 22, 2010 | 3.423 | 3.456 | 3.410 | 3.448 | 873,821 | +0.04(+1.23%) |
Feb 19, 2010 | 3.377 | 3.414 | 3.352 | 3.406 | 994,962 | +0.04(+1.05%) |
Feb 18, 2010 | 3.321 | 3.377 | 3.316 | 3.371 | 747,458 | +0.06(+1.85%) |
Feb 17, 2010 | 3.276 | 3.310 | 3.266 | 3.310 | 718,947 | +0.05(+1.48%) |
Feb 16, 2010 | 3.268 | 3.268 | 3.226 | 3.261 | 803,537 | +0.02(+0.65%) |
Feb 12, 2010 | 3.203 | 3.241 | 3.241 | 3.241 | 5,237,167 | +0.09(+2.86%) |
Feb 11, 2010 | 3.078 | 3.150 | 3.063 | 3.150 | 593,727 | +0.06(+1.87%) |
Feb 10, 2010 | 3.100 | 3.108 | 3.073 | 3.092 | 601,327 | -0.01(-0.47%) |
Feb 09, 2010 | 3.097 | 3.126 | 3.075 | 3.107 | 726,584 | +0.03(+0.99%) |
Feb 08, 2010 | 3.128 | 3.131 | 3.071 | 3.076 | 879,602 | -0.04(-1.24%) |
Feb 05, 2010 | 3.091 | 3.120 | 3.062 | 3.115 | 908,097 | +0.02(+0.78%) |
Feb 04, 2010 | 3.125 | 3.126 | 3.073 | 3.091 | 1,021,493 | -0.04(-1.43%) |
Feb 03, 2010 | 3.120 | 3.150 | 3.083 | 3.136 | 934,314 | +0.01(+0.41%) |
Feb 02, 2010 | 3.155 | 3.177 | 3.117 | 3.123 | 797,102 | -0.03(-0.81%) |
Feb 01, 2010 | 3.153 | 3.173 | 3.126 | 3.149 | 669,540 | -0.01(-0.20%) |
Jan 29, 2010 | 3.113 | 3.182 | 3.113 | 3.155 | 1,245,609 | +0.04(+1.39%) |
Jan 28, 2010 | 3.208 | 3.208 | 3.057 | 3.112 | 1,268,270 | -0.08(-2.66%) |
Jan 27, 2010 | 2.977 | 3.221 | 2.975 | 3.197 | 2,681,363 | +0.25(+8.49%) |
Jan 26, 2010 | 2.964 | 2.985 | 2.942 | 2.947 | 570,491 | -0.03(-1.13%) |
Jan 25, 2010 | 3.009 | 3.012 | 2.959 | 2.980 | 464,936 | -0.02(-0.59%) |
Jan 22, 2010 | 3.019 | 3.060 | 2.988 | 2.998 | 841,864 | -0.04(-1.16%) |
Jan 21, 2010 | 3.075 | 3.096 | 2.991 | 3.033 | 716,954 | -0.03(-1.05%) |
Jan 20, 2010 | 3.108 | 3.110 | 3.020 | 3.065 | 922,088 | -0.07(-2.15%) |
Jan 19, 2010 | 3.080 | 3.133 | 3.076 | 3.133 | 902,352 | +0.03(+1.03%) |
Jan 15, 2010 | 3.177 | 3.100 | 3.100 | 3.100 | 2,462,038 | -0.07(-2.27%) |
Jan 14, 2010 | 3.176 | 3.176 | 3.139 | 3.173 | 276,007 | +0.01(+0.30%) |
Jan 13, 2010 | 3.134 | 3.166 | 3.110 | 3.163 | 474,530 | +0.04(+1.18%) |
Jan 12, 2010 | 3.120 | 3.142 | 3.108 | 3.126 | 642,425 | -0.02(-0.56%) |
Jan 11, 2010 | 3.158 | 3.158 | 3.123 | 3.144 | 575,126 | -0.00(-0.15%) |
Jan 08, 2010 | 3.142 | 3.157 | 3.125 | 3.149 | 407,306 | -0.00(-0.15%) |
Jan 07, 2010 | 3.118 | 3.157 | 3.084 | 3.153 | 660,184 | +0.02(+0.77%) |
Jan 06, 2010 | 3.121 | 3.166 | 3.121 | 3.129 | 1,036,158 | +0.00(+0.05%) |
Jan 05, 2010 | 3.149 | 3.153 | 3.113 | 3.128 | 864,482 | -0.02(-0.51%) |