Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.590 | 3.637 | 3.590 | 3.613 | 2,643 | -0.04(-1.01%) |
Mar 30, 2010 | 3.657 | 3.657 | 3.576 | 3.650 | 8,515 | -0.05(-1.46%) |
Mar 29, 2010 | 3.650 | 3.748 | 3.650 | 3.704 | 8,377 | -0.02(-0.46%) |
Mar 26, 2010 | 3.719 | 3.748 | 3.719 | 3.721 | 2,433 | -0.03(-0.72%) |
Mar 25, 2010 | 3.724 | 3.758 | 3.724 | 3.748 | 9,326 | +0.00(+0.07%) |
Mar 24, 2010 | 3.756 | 3.761 | 3.711 | 3.746 | 17,883 | +0.02(+0.46%) |
Mar 23, 2010 | 3.746 | 3.807 | 3.701 | 3.729 | 8,888 | -0.04(-1.11%) |
Mar 22, 2010 | 3.780 | 3.822 | 3.738 | 3.770 | 6,488 | +0.01(+0.33%) |
Mar 19, 2010 | 3.514 | 3.758 | 3.475 | 3.758 | 14,708 | +0.22(+6.35%) |
Mar 18, 2010 | 3.534 | 3.610 | 3.509 | 3.534 | 23,520 | +0.05(+1.34%) |
Mar 17, 2010 | 3.460 | 3.534 | 3.420 | 3.487 | 34,270 | +0.14(+4.28%) |
Mar 16, 2010 | 3.410 | 3.410 | 3.260 | 3.344 | 35,673 | -0.10(-3.00%) |
Mar 15, 2010 | 3.403 | 3.447 | 3.403 | 3.447 | 14,529 | -0.05(-1.48%) |
Mar 12, 2010 | 3.531 | 3.556 | 3.495 | 3.499 | 18,536 | -0.05(-1.39%) |
Mar 11, 2010 | 3.539 | 3.660 | 3.455 | 3.549 | 61,030 | -0.06(-1.57%) |
Mar 10, 2010 | 3.692 | 3.692 | 3.576 | 3.605 | 12,607 | -0.09(-2.40%) |
Mar 09, 2010 | 3.785 | 3.800 | 3.603 | 3.694 | 53,122 | -0.06(-1.51%) |
Mar 08, 2010 | 3.844 | 3.844 | 3.751 | 3.751 | 17,437 | -0.12(-3.06%) |
Mar 05, 2010 | 3.911 | 3.911 | 3.837 | 3.869 | 10,758 | -0.07(-1.69%) |
Mar 04, 2010 | 3.748 | 3.965 | 3.748 | 3.936 | 23,925 | +0.11(+2.97%) |
Mar 03, 2010 | 3.837 | 3.837 | 3.822 | 3.822 | 1,622 | +0.01(+0.26%) |
Mar 02, 2010 | 3.778 | 3.847 | 3.778 | 3.812 | 6,082 | +0.05(+1.38%) |
Mar 01, 2010 | 3.946 | 3.958 | 3.761 | 3.761 | 16,220 | -0.12(-3.11%) |
Feb 26, 2010 | 3.849 | 4.138 | 3.847 | 3.881 | 25,953 | +0.06(+1.61%) |
Feb 25, 2010 | 3.798 | 3.820 | 3.798 | 3.820 | 5,498 | +0.03(+0.72%) |
Feb 24, 2010 | 3.756 | 3.810 | 3.756 | 3.793 | 4,387 | -0.00(-0.07%) |
Feb 23, 2010 | 3.753 | 3.822 | 3.748 | 3.795 | 18,856 | -0.00(-0.06%) |
Feb 22, 2010 | 3.751 | 3.798 | 3.751 | 3.798 | 4,768 | +0.03(+0.72%) |
Feb 19, 2010 | 3.756 | 3.770 | 3.753 | 3.770 | 3,365 | +0.00(+0.07%) |
Feb 18, 2010 | 3.768 | 3.768 | 3.768 | 3.768 | 405 | -0.01(-0.33%) |
Feb 17, 2010 | 3.605 | 3.820 | 3.605 | 3.780 | 25,142 | +0.08(+2.20%) |
Feb 16, 2010 | 3.603 | 3.729 | 3.600 | 3.699 | 26,764 | +0.11(+2.95%) |
Feb 12, 2010 | 3.573 | 3.593 | 3.593 | 3.593 | 62,449 | -0.05(-1.35%) |
Feb 11, 2010 | 3.687 | 3.758 | 3.529 | 3.642 | 61,200 | +0.03(+0.96%) |
Feb 10, 2010 | 3.803 | 3.867 | 3.603 | 3.608 | 47,453 | -0.19(-5.00%) |
Feb 09, 2010 | 3.835 | 3.872 | 3.798 | 3.798 | 7,712 | -0.04(-0.96%) |
Feb 08, 2010 | 3.694 | 3.896 | 3.694 | 3.835 | 13,211 | +0.15(+4.15%) |
Feb 05, 2010 | 3.844 | 3.844 | 3.650 | 3.682 | 10,429 | -0.14(-3.68%) |
Feb 04, 2010 | 3.748 | 3.896 | 3.748 | 3.822 | 9,537 | +0.07(+1.97%) |
Feb 03, 2010 | 3.773 | 3.790 | 3.748 | 3.748 | 8,921 | -0.03(-0.91%) |
Feb 02, 2010 | 3.738 | 3.783 | 3.672 | 3.783 | 24,493 | +0.04(+0.99%) |
Feb 01, 2010 | 3.647 | 3.746 | 3.635 | 3.746 | 65,288 | +0.14(+3.97%) |
Jan 29, 2010 | 3.657 | 3.667 | 3.581 | 3.603 | 10,482 | -0.03(-0.95%) |
Jan 28, 2010 | 3.726 | 3.775 | 3.637 | 3.637 | 3,649 | -0.03(-0.87%) |
Jan 27, 2010 | 3.709 | 3.709 | 3.655 | 3.669 | 11,354 | -0.03(-0.80%) |
Jan 26, 2010 | 3.709 | 3.709 | 3.699 | 3.699 | 4,055 | -0.00(-0.07%) |
Jan 25, 2010 | 3.652 | 3.701 | 3.652 | 3.701 | 2,027 | +0.06(+1.76%) |
Jan 22, 2010 | 3.768 | 3.768 | 3.637 | 3.637 | 20,275 | -0.10(-2.70%) |
Jan 21, 2010 | 3.778 | 3.778 | 3.669 | 3.738 | 14,193 | -0.08(-2.19%) |
Jan 20, 2010 | 3.884 | 3.884 | 3.785 | 3.822 | 7,299 | -0.03(-0.70%) |
Jan 19, 2010 | 4.150 | 4.237 | 3.847 | 3.849 | 28,791 | -0.32(-7.63%) |
Jan 15, 2010 | 4.224 | 4.168 | 4.168 | 4.168 | 17,031 | -0.07(-1.74%) |
Jan 14, 2010 | 4.227 | 4.241 | 4.222 | 4.241 | 11,760 | +0.05(+1.30%) |
Jan 13, 2010 | 4.172 | 4.222 | 4.172 | 4.187 | 4,095 | +0.03(+0.83%) |
Jan 12, 2010 | 4.153 | 4.180 | 4.153 | 4.153 | 2,433 | -0.08(-1.80%) |
Jan 11, 2010 | 4.168 | 4.229 | 4.168 | 4.229 | 1,277 | +0.11(+2.69%) |
Jan 08, 2010 | 4.049 | 4.128 | 4.049 | 4.118 | 14,659 | +0.08(+2.08%) |
Jan 07, 2010 | 3.997 | 4.086 | 3.997 | 4.034 | 19,708 | +0.06(+1.55%) |
Jan 06, 2010 | 3.975 | 4.002 | 3.973 | 3.973 | 2,027 | +0.01(+0.25%) |
Jan 05, 2010 | 4.047 | 4.059 | 3.953 | 3.963 | 4,866 | -0.13(-3.19%) |