Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.027 | 4.045 | 3.969 | 3.990 | 42,501,212 | -0.05(-1.30%) |
Mar 30, 2010 | 4.073 | 4.093 | 3.974 | 4.043 | 35,334,480 | +0.02(+0.40%) |
Mar 29, 2010 | 4.001 | 4.036 | 3.946 | 4.027 | 43,004,660 | +0.05(+1.27%) |
Mar 26, 2010 | 4.011 | 4.052 | 3.944 | 3.976 | 37,581,936 | +0.00(+0.00%) |
Mar 25, 2010 | 4.022 | 4.047 | 3.967 | 3.976 | 53,986,316 | +0.01(+0.29%) |
Mar 24, 2010 | 4.068 | 4.079 | 3.957 | 3.965 | 47,561,524 | -0.14(-3.35%) |
Mar 23, 2010 | 4.048 | 4.123 | 4.022 | 4.102 | 53,814,908 | +0.08(+2.05%) |
Mar 22, 2010 | 3.905 | 4.036 | 3.905 | 4.020 | 47,461,308 | +0.06(+1.62%) |
Mar 19, 2010 | 4.063 | 4.075 | 3.905 | 3.956 | 63,738,516 | -0.05(-1.20%) |
Mar 18, 2010 | 4.157 | 4.157 | 3.967 | 4.004 | 80,781,880 | -0.15(-3.54%) |
Mar 17, 2010 | 4.095 | 4.206 | 4.095 | 4.151 | 70,992,120 | +0.08(+1.94%) |
Mar 16, 2010 | 3.933 | 4.095 | 3.930 | 4.071 | 72,498,832 | +0.14(+3.47%) |
Mar 15, 2010 | 3.907 | 3.990 | 3.898 | 3.935 | 39,128,820 | -0.02(-0.52%) |
Mar 12, 2010 | 3.985 | 3.997 | 3.935 | 3.956 | 56,730,140 | +0.01(+0.35%) |
Mar 11, 2010 | 4.001 | 4.015 | 3.926 | 3.942 | 58,944,108 | -0.09(-2.27%) |
Mar 10, 2010 | 4.013 | 4.077 | 4.011 | 4.034 | 45,628,184 | +0.01(+0.23%) |
Mar 09, 2010 | 3.919 | 4.063 | 3.917 | 4.024 | 90,579,464 | +0.14(+3.72%) |
Mar 08, 2010 | 3.940 | 3.951 | 3.864 | 3.880 | 47,895,056 | -0.06(-1.46%) |
Mar 05, 2010 | 3.793 | 3.965 | 3.793 | 3.937 | 69,000,680 | +0.12(+3.06%) |
Mar 04, 2010 | 3.829 | 3.859 | 3.772 | 3.820 | 60,768,700 | +0.01(+0.18%) |
Mar 03, 2010 | 3.885 | 3.905 | 3.781 | 3.813 | 43,532,668 | -0.05(-1.25%) |
Mar 02, 2010 | 3.898 | 3.946 | 3.834 | 3.862 | 58,724,716 | -0.00(-0.06%) |
Mar 01, 2010 | 3.717 | 3.882 | 3.687 | 3.864 | 60,602,052 | +0.15(+4.01%) |
Feb 26, 2010 | 3.742 | 3.770 | 3.692 | 3.715 | 42,891,428 | -0.05(-1.22%) |
Feb 25, 2010 | 3.708 | 3.770 | 3.614 | 3.761 | 62,902,936 | -0.03(-0.91%) |
Feb 24, 2010 | 3.749 | 3.832 | 3.738 | 3.795 | 48,609,736 | +0.08(+2.10%) |
Feb 23, 2010 | 3.820 | 3.836 | 3.678 | 3.717 | 53,396,896 | -0.09(-2.41%) |
Feb 22, 2010 | 3.818 | 3.875 | 3.784 | 3.809 | 49,941,544 | +0.01(+0.18%) |
Feb 19, 2010 | 3.807 | 3.848 | 3.784 | 3.802 | 55,669,868 | -0.02(-0.54%) |
Feb 18, 2010 | 3.866 | 3.887 | 3.717 | 3.823 | 165,225,296 | -0.27(-6.56%) |
Feb 17, 2010 | 4.102 | 4.105 | 3.973 | 4.091 | 95,375,208 | +0.04(+0.96%) |
Feb 16, 2010 | 4.031 | 4.068 | 3.983 | 4.052 | 49,825,920 | +0.07(+1.84%) |
Feb 12, 2010 | 3.898 | 3.979 | 3.979 | 3.979 | 85,061,136 | +0.05(+1.34%) |
Feb 11, 2010 | 3.813 | 3.967 | 3.786 | 3.926 | 75,877,696 | +0.17(+4.58%) |
Feb 10, 2010 | 3.706 | 3.788 | 3.680 | 3.754 | 58,417,240 | +0.07(+1.93%) |
Feb 09, 2010 | 3.772 | 3.790 | 3.646 | 3.683 | 101,406,912 | -0.03(-0.80%) |
Feb 08, 2010 | 3.708 | 3.802 | 3.640 | 3.713 | 48,532,340 | -0.01(-0.18%) |
Feb 05, 2010 | 3.641 | 3.729 | 3.577 | 3.719 | 65,942,940 | +0.07(+2.01%) |
Feb 04, 2010 | 3.836 | 3.836 | 3.605 | 3.646 | 84,906,048 | -0.22(-5.81%) |
Feb 03, 2010 | 3.804 | 3.887 | 3.786 | 3.871 | 61,303,116 | +0.03(+0.84%) |
Feb 02, 2010 | 3.786 | 3.887 | 3.774 | 3.839 | 92,649,144 | +0.04(+1.03%) |
Feb 01, 2010 | 3.543 | 3.807 | 3.513 | 3.800 | 103,424,176 | +0.27(+7.67%) |
Jan 29, 2010 | 3.731 | 3.772 | 3.474 | 3.529 | 84,461,040 | -0.16(-4.35%) |
Jan 28, 2010 | 3.848 | 3.862 | 3.637 | 3.690 | 74,981,888 | -0.13(-3.36%) |
Jan 27, 2010 | 3.715 | 3.832 | 3.674 | 3.818 | 88,581,640 | +0.10(+2.71%) |
Jan 26, 2010 | 3.820 | 3.846 | 3.715 | 3.717 | 77,911,488 | -0.12(-3.17%) |
Jan 25, 2010 | 3.836 | 3.912 | 3.809 | 3.839 | 70,175,288 | +0.06(+1.70%) |
Jan 22, 2010 | 3.864 | 3.935 | 3.752 | 3.774 | 116,434,800 | -0.14(-3.46%) |
Jan 21, 2010 | 3.979 | 4.050 | 3.873 | 3.910 | 66,354,888 | -0.07(-1.76%) |
Jan 20, 2010 | 3.946 | 3.997 | 3.894 | 3.980 | 78,466,776 | -0.02(-0.43%) |
Jan 19, 2010 | 3.894 | 4.022 | 3.882 | 3.997 | 59,453,988 | +0.07(+1.87%) |
Jan 15, 2010 | 4.013 | 3.923 | 3.923 | 3.923 | 89,201,832 | -0.12(-2.95%) |
Jan 14, 2010 | 4.056 | 4.086 | 3.974 | 4.043 | 66,343,100 | -0.06(-1.56%) |
Jan 13, 2010 | 4.079 | 4.121 | 3.921 | 4.107 | 55,478,276 | +0.06(+1.36%) |
Jan 12, 2010 | 4.132 | 4.148 | 3.965 | 4.052 | 68,404,024 | -0.14(-3.39%) |
Jan 11, 2010 | 4.277 | 4.295 | 4.134 | 4.194 | 60,683,304 | -0.06(-1.40%) |
Jan 08, 2010 | 4.210 | 4.284 | 4.185 | 4.254 | 52,132,228 | +0.01(+0.22%) |
Jan 07, 2010 | 4.306 | 4.325 | 4.212 | 4.245 | 59,721,752 | -0.08(-1.96%) |
Jan 06, 2010 | 4.300 | 4.339 | 4.258 | 4.329 | 70,284,872 | +0.03(+0.64%) |
Jan 05, 2010 | 4.224 | 4.348 | 4.224 | 4.302 | 79,439,096 | +0.06(+1.46%) |