Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.212 | 4.522 | 4.197 | 4.499 | 402,491 | +0.28(+6.62%) |
Mar 30, 2010 | 4.166 | 4.228 | 4.166 | 4.220 | 407,780 | +0.05(+1.12%) |
Mar 29, 2010 | 4.166 | 4.243 | 4.150 | 4.173 | 212,650 | +0.01(+0.19%) |
Mar 26, 2010 | 4.259 | 4.259 | 4.134 | 4.166 | 298,504 | -0.05(-1.11%) |
Mar 25, 2010 | 3.855 | 4.228 | 3.847 | 4.212 | 735,564 | +0.40(+10.59%) |
Mar 24, 2010 | 3.661 | 3.863 | 3.607 | 3.809 | 379,393 | +0.15(+4.03%) |
Mar 23, 2010 | 3.560 | 3.685 | 3.529 | 3.661 | 201,406 | +0.10(+2.83%) |
Mar 22, 2010 | 3.436 | 3.591 | 3.413 | 3.560 | 151,064 | +0.12(+3.38%) |
Mar 19, 2010 | 3.553 | 3.553 | 3.351 | 3.444 | 121,304 | -0.10(-2.84%) |
Mar 18, 2010 | 3.591 | 3.623 | 3.514 | 3.545 | 61,359 | -0.02(-0.44%) |
Mar 17, 2010 | 3.669 | 3.723 | 3.537 | 3.560 | 252,389 | -0.08(-2.13%) |
Mar 16, 2010 | 3.545 | 3.661 | 3.436 | 3.638 | 295,075 | +0.14(+3.99%) |
Mar 15, 2010 | 3.491 | 3.615 | 3.328 | 3.498 | 457,561 | +0.11(+3.20%) |
Mar 12, 2010 | 3.359 | 3.460 | 3.343 | 3.390 | 210,612 | +0.06(+1.86%) |
Mar 11, 2010 | 3.545 | 3.747 | 3.184 | 3.328 | 670,486 | -0.22(-6.33%) |
Mar 10, 2010 | 3.336 | 3.599 | 3.304 | 3.553 | 437,267 | +0.23(+7.01%) |
Mar 09, 2010 | 3.064 | 3.328 | 3.064 | 3.320 | 210,648 | +0.21(+6.73%) |
Mar 08, 2010 | 3.056 | 3.142 | 3.041 | 3.111 | 100,708 | +0.07(+2.30%) |
Mar 05, 2010 | 3.025 | 3.049 | 2.986 | 3.041 | 80,881 | +0.05(+1.55%) |
Mar 04, 2010 | 3.029 | 3.049 | 2.994 | 2.994 | 46,755 | -0.02(-0.52%) |
Mar 03, 2010 | 3.010 | 3.025 | 3.002 | 3.010 | 28,639 | +0.02(+0.78%) |
Mar 02, 2010 | 3.002 | 3.041 | 2.986 | 2.986 | 40,434 | +0.00(+0.00%) |
Mar 01, 2010 | 3.126 | 3.126 | 2.986 | 2.986 | 50,444 | +0.00(+0.00%) |
Feb 26, 2010 | 2.979 | 3.049 | 2.955 | 2.986 | 96,976 | +0.01(+0.26%) |
Feb 25, 2010 | 3.025 | 3.025 | 2.948 | 2.979 | 32,699 | -0.06(-2.04%) |
Feb 24, 2010 | 3.025 | 3.087 | 2.955 | 3.041 | 73,907 | +0.04(+1.29%) |
Feb 23, 2010 | 3.118 | 3.118 | 2.986 | 3.002 | 128,196 | -0.13(-4.21%) |
Feb 22, 2010 | 3.118 | 3.165 | 3.072 | 3.134 | 81,496 | +0.00(+0.00%) |
Feb 19, 2010 | 3.087 | 3.142 | 3.072 | 3.134 | 119,616 | +0.01(+0.25%) |
Feb 18, 2010 | 3.041 | 3.126 | 3.041 | 3.126 | 138,590 | +0.09(+2.81%) |
Feb 17, 2010 | 3.010 | 3.049 | 2.986 | 3.041 | 70,010 | +0.02(+0.51%) |
Feb 16, 2010 | 2.963 | 3.025 | 2.940 | 3.025 | 125,211 | +0.04(+1.30%) |
Feb 12, 2010 | 2.955 | 2.986 | 2.986 | 2.986 | 54,402 | +0.02(+0.52%) |
Feb 11, 2010 | 2.893 | 2.971 | 2.886 | 2.971 | 62,500 | +0.07(+2.41%) |
Feb 10, 2010 | 2.878 | 2.909 | 2.808 | 2.901 | 147,818 | -0.02(-0.53%) |
Feb 09, 2010 | 2.940 | 2.940 | 2.839 | 2.917 | 99,262 | +0.05(+1.62%) |
Feb 08, 2010 | 2.886 | 2.932 | 2.793 | 2.870 | 82,585 | +0.05(+1.65%) |
Feb 05, 2010 | 2.816 | 2.831 | 2.730 | 2.824 | 73,432 | +0.01(+0.28%) |
Feb 04, 2010 | 2.979 | 3.049 | 2.730 | 2.816 | 362,312 | -0.17(-5.71%) |
Feb 03, 2010 | 3.002 | 3.095 | 2.948 | 2.986 | 157,332 | -0.02(-0.77%) |
Feb 02, 2010 | 2.917 | 3.072 | 2.878 | 3.010 | 165,884 | +0.10(+3.47%) |
Feb 01, 2010 | 2.793 | 2.909 | 2.793 | 2.909 | 90,298 | +0.16(+5.63%) |
Jan 29, 2010 | 2.839 | 2.932 | 2.754 | 2.754 | 62,459 | -0.06(-2.20%) |
Jan 28, 2010 | 2.738 | 2.917 | 2.738 | 2.816 | 175,706 | +0.03(+1.11%) |
Jan 27, 2010 | 2.738 | 2.816 | 2.676 | 2.785 | 90,872 | +0.03(+1.13%) |
Jan 26, 2010 | 2.692 | 2.754 | 2.676 | 2.754 | 79,179 | +0.03(+1.14%) |
Jan 25, 2010 | 2.723 | 2.766 | 2.699 | 2.723 | 93,689 | +0.05(+1.74%) |
Jan 22, 2010 | 2.676 | 2.684 | 2.668 | 2.676 | 107,264 | -0.02(-0.58%) |
Jan 21, 2010 | 2.769 | 2.769 | 2.684 | 2.692 | 45,866 | -0.05(-1.98%) |
Jan 20, 2010 | 2.746 | 2.773 | 2.730 | 2.746 | 45,429 | -0.05(-1.94%) |
Jan 19, 2010 | 2.816 | 2.831 | 2.769 | 2.800 | 132,159 | -0.02(-0.55%) |
Jan 15, 2010 | 2.855 | 2.816 | 2.816 | 2.816 | 82,506 | -0.08(-2.68%) |
Jan 14, 2010 | 2.893 | 2.948 | 2.839 | 2.893 | 54,691 | +0.02(+0.81%) |
Jan 13, 2010 | 2.847 | 2.909 | 2.808 | 2.870 | 79,168 | +0.05(+1.93%) |
Jan 12, 2010 | 2.932 | 2.986 | 2.816 | 2.816 | 106,405 | -0.07(-2.42%) |
Jan 11, 2010 | 3.010 | 3.017 | 2.886 | 2.886 | 100,077 | -0.12(-3.88%) |
Jan 08, 2010 | 2.893 | 3.002 | 2.862 | 3.002 | 112,514 | +0.11(+3.75%) |
Jan 07, 2010 | 2.855 | 2.893 | 2.769 | 2.893 | 107,917 | +0.06(+2.19%) |
Jan 06, 2010 | 2.777 | 2.893 | 2.769 | 2.831 | 249,901 | +0.06(+2.24%) |
Jan 05, 2010 | 2.715 | 2.777 | 2.645 | 2.769 | 123,468 | +0.10(+3.78%) |