Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.387 | 4.390 | 4.352 | 4.364 | 400,130 | -0.03(-0.58%) |
Mar 30, 2010 | 4.352 | 4.390 | 4.342 | 4.390 | 318,382 | +0.06(+1.33%) |
Mar 29, 2010 | 4.310 | 4.345 | 4.310 | 4.332 | 287,631 | +0.01(+0.30%) |
Mar 26, 2010 | 4.336 | 4.352 | 4.304 | 4.320 | 374,903 | -0.01(-0.15%) |
Mar 25, 2010 | 4.339 | 4.355 | 4.304 | 4.326 | 308,596 | +0.00(+0.00%) |
Mar 24, 2010 | 4.316 | 4.339 | 4.313 | 4.326 | 342,682 | -0.03(-0.59%) |
Mar 23, 2010 | 4.348 | 4.358 | 4.329 | 4.352 | 425,310 | +0.03(+0.74%) |
Mar 22, 2010 | 4.313 | 4.336 | 4.304 | 4.320 | 512,267 | -0.00(-0.07%) |
Mar 19, 2010 | 4.336 | 4.351 | 4.310 | 4.323 | 413,560 | -0.01(-0.29%) |
Mar 18, 2010 | 4.348 | 4.361 | 4.329 | 4.336 | 408,906 | -0.01(-0.22%) |
Mar 17, 2010 | 4.355 | 4.367 | 4.344 | 4.345 | 493,970 | +0.01(+0.22%) |
Mar 16, 2010 | 4.351 | 4.351 | 4.320 | 4.336 | 434,188 | +0.01(+0.29%) |
Mar 15, 2010 | 4.320 | 4.323 | 4.307 | 4.323 | 328,229 | -0.02(-0.37%) |
Mar 12, 2010 | 4.355 | 4.361 | 4.323 | 4.339 | 495,295 | +0.01(+0.29%) |
Mar 11, 2010 | 4.307 | 4.361 | 4.304 | 4.326 | 473,496 | +0.00(+0.08%) |
Mar 10, 2010 | 4.282 | 4.323 | 4.275 | 4.323 | 459,992 | +0.04(+0.96%) |
Mar 09, 2010 | 4.253 | 4.282 | 4.247 | 4.282 | 307,157 | +0.02(+0.52%) |
Mar 08, 2010 | 4.256 | 4.275 | 4.231 | 4.259 | 539,766 | +0.02(+0.37%) |
Mar 05, 2010 | 4.259 | 4.259 | 4.218 | 4.243 | 370,978 | +0.03(+0.83%) |
Mar 04, 2010 | 4.189 | 4.208 | 4.174 | 4.208 | 263,108 | +0.02(+0.53%) |
Mar 03, 2010 | 4.177 | 4.208 | 4.170 | 4.186 | 329,853 | +0.02(+0.46%) |
Mar 02, 2010 | 4.189 | 4.189 | 4.154 | 4.167 | 358,523 | +0.01(+0.31%) |
Mar 01, 2010 | 4.145 | 4.173 | 4.129 | 4.154 | 498,771 | +0.03(+0.62%) |
Feb 26, 2010 | 4.132 | 4.186 | 4.107 | 4.129 | 501,265 | +0.00(+0.00%) |
Feb 25, 2010 | 3.999 | 4.129 | 3.996 | 4.129 | 567,642 | +0.06(+1.56%) |
Feb 24, 2010 | 4.002 | 4.066 | 4.002 | 4.066 | 410,452 | +0.07(+1.75%) |
Feb 23, 2010 | 4.037 | 4.050 | 3.961 | 3.996 | 550,046 | -0.03(-0.79%) |
Feb 22, 2010 | 4.043 | 4.081 | 4.025 | 4.027 | 411,513 | -0.02(-0.39%) |
Feb 19, 2010 | 4.005 | 4.059 | 4.002 | 4.043 | 325,147 | +0.01(+0.24%) |
Feb 18, 2010 | 3.993 | 4.037 | 3.980 | 4.034 | 331,903 | +0.01(+0.32%) |
Feb 17, 2010 | 4.031 | 4.031 | 3.980 | 4.021 | 377,382 | +0.02(+0.56%) |
Feb 16, 2010 | 3.936 | 4.002 | 3.923 | 3.999 | 511,871 | +0.09(+2.25%) |
Feb 12, 2010 | 3.879 | 3.911 | 3.911 | 3.911 | 438,618 | +0.01(+0.24%) |
Feb 11, 2010 | 3.848 | 3.908 | 3.848 | 3.901 | 450,773 | +0.05(+1.22%) |
Feb 10, 2010 | 3.854 | 3.904 | 3.816 | 3.854 | 393,415 | +0.01(+0.23%) |
Feb 09, 2010 | 3.842 | 3.864 | 3.826 | 3.845 | 676,070 | +0.03(+0.84%) |
Feb 08, 2010 | 3.876 | 3.876 | 3.791 | 3.813 | 573,815 | -0.05(-1.38%) |
Feb 05, 2010 | 3.930 | 3.930 | 3.697 | 3.867 | 1,591,293 | -0.05(-1.36%) |
Feb 04, 2010 | 4.002 | 4.015 | 3.889 | 3.920 | 580,432 | -0.12(-3.04%) |
Feb 03, 2010 | 4.021 | 4.055 | 4.015 | 4.043 | 440,567 | +0.01(+0.23%) |
Feb 02, 2010 | 3.920 | 4.052 | 3.920 | 4.033 | 512,542 | +0.08(+2.15%) |
Feb 01, 2010 | 3.930 | 3.958 | 3.898 | 3.949 | 403,755 | +0.07(+1.70%) |
Jan 29, 2010 | 3.879 | 3.961 | 3.870 | 3.882 | 735,547 | -0.03(-0.88%) |
Jan 28, 2010 | 3.908 | 3.923 | 3.838 | 3.917 | 831,030 | +0.01(+0.24%) |
Jan 27, 2010 | 3.949 | 3.980 | 3.835 | 3.908 | 1,568,262 | -0.09(-2.28%) |
Jan 26, 2010 | 4.005 | 4.031 | 3.977 | 3.999 | 680,733 | -0.03(-0.70%) |
Jan 25, 2010 | 4.049 | 4.062 | 3.964 | 4.027 | 1,014,280 | +0.00(+0.08%) |
Jan 22, 2010 | 4.090 | 4.109 | 4.008 | 4.024 | 1,113,001 | -0.13(-3.03%) |
Jan 21, 2010 | 4.257 | 4.285 | 4.140 | 4.150 | 823,615 | -0.12(-2.80%) |
Jan 20, 2010 | 4.307 | 4.307 | 4.229 | 4.270 | 606,346 | -0.03(-0.66%) |
Jan 19, 2010 | 4.189 | 4.335 | 3.973 | 4.298 | 3,490,482 | +0.09(+2.23%) |
Jan 15, 2010 | 4.563 | 4.204 | 4.204 | 4.204 | 2,383,900 | -0.37(-8.11%) |
Jan 14, 2010 | 4.547 | 4.585 | 4.541 | 4.575 | 453,793 | +0.04(+0.81%) |
Jan 13, 2010 | 4.519 | 4.563 | 4.510 | 4.539 | 317,566 | +0.04(+0.78%) |
Jan 12, 2010 | 4.482 | 4.569 | 4.472 | 4.504 | 651,803 | +0.02(+0.49%) |
Jan 11, 2010 | 4.535 | 4.538 | 4.482 | 4.482 | 389,151 | -0.00(-0.07%) |
Jan 08, 2010 | 4.497 | 4.513 | 4.485 | 4.485 | 391,729 | -0.01(-0.21%) |
Jan 07, 2010 | 4.507 | 4.516 | 4.469 | 4.494 | 453,935 | -0.03(-0.76%) |
Jan 06, 2010 | 4.569 | 4.588 | 4.522 | 4.529 | 373,568 | -0.04(-0.89%) |
Jan 05, 2010 | 4.594 | 4.625 | 4.557 | 4.569 | 389,007 | -0.01(-0.14%) |