Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.017 | 5.128 | 5.011 | 5.063 | 9,735,565 | -0.01(-0.13%) |
Mar 30, 2010 | 5.043 | 5.096 | 4.998 | 5.070 | 16,949,998 | +0.03(+0.52%) |
Mar 29, 2010 | 5.154 | 5.181 | 4.958 | 5.043 | 26,078,760 | -0.09(-1.78%) |
Mar 26, 2010 | 5.213 | 5.239 | 5.037 | 5.135 | 26,873,350 | -0.05(-0.88%) |
Mar 25, 2010 | 5.246 | 5.305 | 5.154 | 5.181 | 36,670,064 | +0.02(+0.38%) |
Mar 24, 2010 | 5.011 | 5.226 | 5.004 | 5.161 | 31,869,248 | +0.14(+2.73%) |
Mar 23, 2010 | 4.991 | 5.037 | 4.958 | 5.024 | 16,853,184 | +0.03(+0.65%) |
Mar 22, 2010 | 4.900 | 5.050 | 4.841 | 4.991 | 21,471,254 | +0.03(+0.53%) |
Mar 19, 2010 | 4.952 | 5.011 | 4.880 | 4.965 | 23,206,510 | +0.03(+0.53%) |
Mar 18, 2010 | 5.109 | 5.109 | 4.900 | 4.939 | 30,052,378 | -0.22(-4.30%) |
Mar 17, 2010 | 5.070 | 5.239 | 5.043 | 5.161 | 27,481,454 | +0.13(+2.60%) |
Mar 16, 2010 | 4.972 | 5.043 | 4.880 | 5.030 | 26,025,774 | +0.08(+1.72%) |
Mar 15, 2010 | 4.860 | 4.952 | 4.857 | 4.945 | 40,386,044 | +0.01(+0.26%) |
Mar 12, 2010 | 5.266 | 5.350 | 4.880 | 4.932 | 48,910,864 | -0.22(-4.19%) |
Mar 11, 2010 | 4.965 | 5.161 | 4.926 | 5.148 | 26,898,818 | +0.21(+4.23%) |
Mar 10, 2010 | 4.802 | 5.024 | 4.769 | 4.939 | 31,027,034 | +0.20(+4.13%) |
Mar 09, 2010 | 4.717 | 4.795 | 4.625 | 4.743 | 19,439,810 | -0.01(-0.14%) |
Mar 08, 2010 | 4.710 | 4.802 | 4.697 | 4.749 | 12,515,004 | +0.01(+0.28%) |
Mar 05, 2010 | 4.684 | 4.743 | 4.645 | 4.736 | 16,769,123 | +0.10(+2.11%) |
Mar 04, 2010 | 4.599 | 4.684 | 4.573 | 4.638 | 10,242,271 | +0.04(+0.85%) |
Mar 03, 2010 | 4.599 | 4.658 | 4.560 | 4.599 | 14,272,699 | +0.00(+0.00%) |
Mar 02, 2010 | 4.553 | 4.664 | 4.553 | 4.599 | 11,923,775 | +0.05(+1.00%) |
Mar 01, 2010 | 4.678 | 4.710 | 4.508 | 4.553 | 15,219,776 | -0.12(-2.52%) |
Feb 26, 2010 | 4.573 | 4.691 | 4.547 | 4.671 | 21,552,526 | +0.11(+2.44%) |
Feb 25, 2010 | 4.534 | 4.580 | 4.423 | 4.560 | 23,800,832 | -0.07(-1.58%) |
Feb 24, 2010 | 4.416 | 4.645 | 4.410 | 4.633 | 29,260,242 | +0.24(+5.37%) |
Feb 23, 2010 | 4.521 | 4.534 | 4.377 | 4.397 | 18,285,752 | -0.15(-3.30%) |
Feb 22, 2010 | 4.423 | 4.560 | 4.423 | 4.547 | 31,037,262 | +0.12(+2.65%) |
Feb 19, 2010 | 4.371 | 4.456 | 4.371 | 4.429 | 16,292,959 | +0.03(+0.74%) |
Feb 18, 2010 | 4.436 | 4.449 | 4.358 | 4.397 | 21,478,750 | -0.06(-1.32%) |
Feb 17, 2010 | 4.540 | 4.547 | 4.423 | 4.456 | 19,159,472 | -0.06(-1.30%) |
Feb 16, 2010 | 4.429 | 4.540 | 4.469 | 4.514 | 14,476,035 | +0.08(+1.91%) |
Feb 12, 2010 | 4.423 | 4.429 | 4.429 | 4.429 | 13,935,224 | -0.05(-1.16%) |
Feb 11, 2010 | 4.488 | 4.521 | 4.436 | 4.482 | 14,429,660 | -0.01(-0.15%) |
Feb 10, 2010 | 4.429 | 4.566 | 4.397 | 4.488 | 37,199,456 | -0.03(-0.58%) |
Feb 09, 2010 | 4.521 | 4.586 | 4.462 | 4.514 | 19,368,282 | +0.16(+3.75%) |
Feb 08, 2010 | 4.508 | 4.557 | 4.345 | 4.351 | 39,153,100 | -0.14(-3.19%) |
Feb 05, 2010 | 4.527 | 4.593 | 4.325 | 4.495 | 54,345,008 | -0.04(-0.86%) |
Feb 04, 2010 | 4.756 | 4.795 | 4.527 | 4.534 | 46,011,908 | -0.30(-6.21%) |
Feb 03, 2010 | 4.873 | 4.873 | 4.723 | 4.834 | 47,109,392 | -0.07(-1.46%) |
Feb 02, 2010 | 4.749 | 4.919 | 4.749 | 4.906 | 45,632,956 | +0.16(+3.30%) |
Feb 01, 2010 | 4.717 | 4.808 | 4.651 | 4.749 | 27,405,988 | +0.07(+1.39%) |
Jan 29, 2010 | 4.782 | 4.886 | 4.658 | 4.684 | 27,318,146 | -0.06(-1.24%) |
Jan 28, 2010 | 4.736 | 4.880 | 4.697 | 4.743 | 42,176,060 | +0.08(+1.68%) |
Jan 27, 2010 | 4.482 | 4.736 | 4.462 | 4.664 | 35,841,388 | +0.17(+3.77%) |
Jan 26, 2010 | 4.632 | 4.703 | 4.488 | 4.495 | 56,695,180 | -0.11(-2.41%) |
Jan 25, 2010 | 4.847 | 4.880 | 4.488 | 4.606 | 45,660,928 | -0.12(-2.62%) |
Jan 22, 2010 | 4.671 | 4.886 | 4.397 | 4.730 | 41,548,680 | -0.06(-1.23%) |
Jan 21, 2010 | 4.801 | 5.056 | 4.762 | 4.788 | 87,383,640 | +0.25(+5.46%) |
Jan 20, 2010 | 4.358 | 4.560 | 4.358 | 4.540 | 31,695,460 | +0.13(+2.96%) |
Jan 19, 2010 | 4.449 | 4.482 | 4.364 | 4.410 | 27,435,636 | -0.08(-1.74%) |
Jan 15, 2010 | 4.429 | 4.488 | 4.488 | 4.488 | 45,237,244 | +0.02(+0.44%) |
Jan 14, 2010 | 4.201 | 4.495 | 4.201 | 4.469 | 36,944,924 | +0.23(+5.55%) |
Jan 13, 2010 | 4.201 | 4.325 | 4.103 | 4.234 | 24,873,618 | +0.05(+1.25%) |
Jan 12, 2010 | 4.214 | 4.273 | 4.149 | 4.182 | 30,975,878 | -0.08(-1.84%) |
Jan 11, 2010 | 4.240 | 4.306 | 4.169 | 4.260 | 22,743,162 | +0.02(+0.46%) |
Jan 08, 2010 | 4.142 | 4.279 | 4.136 | 4.240 | 25,313,222 | +0.07(+1.72%) |
Jan 07, 2010 | 3.960 | 4.227 | 3.940 | 4.169 | 39,173,088 | +0.17(+4.24%) |
Jan 06, 2010 | 4.025 | 4.045 | 3.953 | 3.999 | 18,066,552 | -0.03(-0.65%) |
Jan 05, 2010 | 3.836 | 4.038 | 3.836 | 4.025 | 25,539,474 | +0.15(+3.87%) |