Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.600 | 4.638 | 4.576 | 4.602 | 9,359,939 | +0.00(+0.00%) |
Mar 30, 2010 | 4.645 | 4.651 | 4.580 | 4.602 | 8,927,149 | -0.02(-0.39%) |
Mar 29, 2010 | 4.699 | 4.715 | 4.544 | 4.620 | 13,913,772 | -0.05(-1.08%) |
Mar 26, 2010 | 4.733 | 4.746 | 4.661 | 4.671 | 6,953,698 | -0.03(-0.73%) |
Mar 25, 2010 | 4.794 | 4.812 | 4.705 | 4.705 | 9,541,214 | -0.08(-1.73%) |
Mar 24, 2010 | 4.788 | 4.820 | 4.760 | 4.788 | 8,377,344 | -0.03(-0.71%) |
Mar 23, 2010 | 4.800 | 4.832 | 4.760 | 4.822 | 11,187,194 | +0.01(+0.21%) |
Mar 22, 2010 | 4.693 | 4.832 | 4.669 | 4.812 | 11,628,492 | -0.01(-0.29%) |
Mar 19, 2010 | 4.887 | 4.944 | 4.822 | 4.826 | 8,362,420 | -0.08(-1.57%) |
Mar 18, 2010 | 4.863 | 4.919 | 4.832 | 4.903 | 7,762,140 | +0.04(+0.75%) |
Mar 17, 2010 | 4.838 | 4.883 | 4.818 | 4.867 | 11,573,153 | +0.04(+0.84%) |
Mar 16, 2010 | 4.778 | 4.839 | 4.766 | 4.826 | 9,632,817 | +0.05(+1.01%) |
Mar 15, 2010 | 4.758 | 4.800 | 4.727 | 4.778 | 8,374,299 | -0.02(-0.46%) |
Mar 12, 2010 | 4.818 | 4.851 | 4.764 | 4.800 | 7,529,139 | -0.03(-0.59%) |
Mar 11, 2010 | 4.808 | 4.836 | 4.778 | 4.828 | 6,758,984 | -0.00(-0.08%) |
Mar 10, 2010 | 4.865 | 4.865 | 4.786 | 4.832 | 11,183,110 | -0.01(-0.21%) |
Mar 09, 2010 | 4.824 | 4.883 | 4.820 | 4.843 | 7,736,312 | -0.00(-0.04%) |
Mar 08, 2010 | 4.792 | 4.869 | 4.778 | 4.845 | 9,407,502 | +0.06(+1.18%) |
Mar 05, 2010 | 4.699 | 4.808 | 4.663 | 4.788 | 10,820,763 | +0.10(+2.11%) |
Mar 04, 2010 | 4.643 | 4.689 | 4.608 | 4.689 | 7,072,600 | +0.05(+1.18%) |
Mar 03, 2010 | 4.687 | 4.693 | 4.626 | 4.634 | 5,215,095 | -0.02(-0.48%) |
Mar 02, 2010 | 4.655 | 4.725 | 4.647 | 4.657 | 9,798,336 | -0.00(-0.09%) |
Mar 01, 2010 | 4.515 | 4.667 | 4.485 | 4.661 | 15,511,951 | +0.14(+3.04%) |
Feb 26, 2010 | 4.533 | 4.564 | 4.511 | 4.523 | 11,227,956 | -0.02(-0.40%) |
Feb 25, 2010 | 4.416 | 4.560 | 4.404 | 4.542 | 9,908,511 | +0.08(+1.72%) |
Feb 24, 2010 | 4.463 | 4.500 | 4.430 | 4.465 | 10,440,091 | +0.01(+0.23%) |
Feb 23, 2010 | 4.400 | 4.477 | 4.398 | 4.455 | 14,167,761 | +0.03(+0.78%) |
Feb 22, 2010 | 4.469 | 4.495 | 4.416 | 4.420 | 14,244,465 | -0.06(-1.31%) |
Feb 19, 2010 | 4.350 | 4.487 | 4.350 | 4.479 | 10,201,907 | +0.06(+1.28%) |
Feb 18, 2010 | 4.416 | 4.422 | 4.341 | 4.422 | 7,403,743 | +0.01(+0.32%) |
Feb 17, 2010 | 4.396 | 4.412 | 4.354 | 4.408 | 5,730,177 | +0.04(+1.02%) |
Feb 16, 2010 | 4.392 | 4.406 | 4.346 | 4.364 | 6,747,416 | +0.01(+0.28%) |
Feb 12, 2010 | 4.269 | 4.352 | 4.352 | 4.352 | 9,551,326 | +0.00(+0.00%) |
Feb 11, 2010 | 4.299 | 4.378 | 4.271 | 4.352 | 10,589,281 | +0.03(+0.65%) |
Feb 10, 2010 | 4.358 | 4.368 | 4.277 | 4.323 | 11,964,858 | +0.01(+0.23%) |
Feb 09, 2010 | 4.366 | 4.495 | 4.305 | 4.313 | 18,879,546 | +0.04(+0.90%) |
Feb 08, 2010 | 4.267 | 4.311 | 4.214 | 4.275 | 9,900,052 | -0.00(-0.05%) |
Feb 05, 2010 | 4.190 | 4.285 | 4.162 | 4.277 | 12,801,084 | +0.08(+1.93%) |
Feb 04, 2010 | 4.283 | 4.283 | 4.184 | 4.196 | 10,595,528 | -0.05(-1.28%) |
Feb 03, 2010 | 4.083 | 4.287 | 4.081 | 4.251 | 12,557,559 | +0.14(+3.39%) |
Feb 02, 2010 | 4.093 | 4.131 | 4.073 | 4.111 | 4,819,460 | +0.01(+0.30%) |
Feb 01, 2010 | 4.063 | 4.115 | 4.057 | 4.099 | 6,378,703 | +0.04(+1.05%) |
Jan 29, 2010 | 4.113 | 4.150 | 4.043 | 4.057 | 7,543,979 | -0.04(-0.99%) |
Jan 28, 2010 | 4.119 | 4.137 | 4.079 | 4.097 | 4,990,454 | -0.04(-0.88%) |
Jan 27, 2010 | 4.073 | 4.150 | 4.073 | 4.133 | 9,207,076 | +0.04(+0.99%) |
Jan 26, 2010 | 4.095 | 4.141 | 4.085 | 4.093 | 6,119,803 | -0.01(-0.20%) |
Jan 25, 2010 | 4.156 | 4.166 | 4.079 | 4.101 | 13,286,798 | -0.04(-0.93%) |
Jan 22, 2010 | 4.234 | 4.249 | 4.121 | 4.139 | 10,295,717 | -0.08(-1.96%) |
Jan 21, 2010 | 4.356 | 4.428 | 4.222 | 4.222 | 14,379,063 | -0.14(-3.29%) |
Jan 20, 2010 | 4.309 | 4.368 | 4.269 | 4.366 | 8,788,760 | +0.05(+1.22%) |
Jan 19, 2010 | 4.335 | 4.335 | 4.271 | 4.313 | 7,975,243 | +0.00(+0.09%) |
Jan 15, 2010 | 4.388 | 4.309 | 4.309 | 4.309 | 6,844,226 | -0.06(-1.48%) |
Jan 14, 2010 | 4.388 | 4.394 | 4.323 | 4.374 | 7,875,854 | -0.02(-0.46%) |
Jan 13, 2010 | 4.414 | 4.501 | 4.329 | 4.394 | 10,994,836 | +0.16(+3.67%) |
Jan 12, 2010 | 4.273 | 4.273 | 4.184 | 4.238 | 6,907,842 | -0.04(-0.99%) |
Jan 11, 2010 | 4.234 | 4.285 | 4.193 | 4.281 | 9,624,323 | +0.03(+0.81%) |
Jan 08, 2010 | 4.216 | 4.263 | 4.198 | 4.247 | 5,480,133 | +0.03(+0.62%) |
Jan 07, 2010 | 4.186 | 4.247 | 4.180 | 4.220 | 9,515,915 | +0.02(+0.48%) |
Jan 06, 2010 | 4.228 | 4.251 | 4.192 | 4.200 | 7,645,966 | -0.03(-0.81%) |
Jan 05, 2010 | 4.150 | 4.243 | 4.129 | 4.234 | 10,899,570 | +0.09(+2.19%) |