Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.027 | 4.045 | 3.970 | 3.990 | 42,499,156 | -0.05(-1.30%) |
Mar 30, 2010 | 4.073 | 4.093 | 3.974 | 4.043 | 35,332,772 | +0.02(+0.40%) |
Mar 29, 2010 | 4.002 | 4.036 | 3.947 | 4.027 | 43,002,584 | +0.05(+1.27%) |
Mar 26, 2010 | 4.011 | 4.052 | 3.944 | 3.976 | 37,580,120 | +0.00(+0.00%) |
Mar 25, 2010 | 4.022 | 4.048 | 3.967 | 3.976 | 53,983,704 | +0.01(+0.29%) |
Mar 24, 2010 | 4.068 | 4.080 | 3.957 | 3.965 | 47,559,224 | -0.14(-3.35%) |
Mar 23, 2010 | 4.049 | 4.123 | 4.022 | 4.103 | 53,812,308 | +0.08(+2.05%) |
Mar 22, 2010 | 3.905 | 4.036 | 3.905 | 4.020 | 47,459,012 | +0.06(+1.62%) |
Mar 19, 2010 | 4.064 | 4.075 | 3.905 | 3.956 | 63,735,432 | -0.05(-1.20%) |
Mar 18, 2010 | 4.158 | 4.158 | 3.967 | 4.004 | 80,777,976 | -0.15(-3.54%) |
Mar 17, 2010 | 4.096 | 4.206 | 4.096 | 4.151 | 70,988,688 | +0.08(+1.94%) |
Mar 16, 2010 | 3.933 | 4.096 | 3.931 | 4.072 | 72,495,328 | +0.14(+3.47%) |
Mar 15, 2010 | 3.908 | 3.990 | 3.898 | 3.935 | 39,126,928 | -0.02(-0.52%) |
Mar 12, 2010 | 3.986 | 3.997 | 3.935 | 3.956 | 56,727,396 | +0.01(+0.35%) |
Mar 11, 2010 | 4.002 | 4.015 | 3.926 | 3.942 | 58,941,256 | -0.09(-2.27%) |
Mar 10, 2010 | 4.013 | 4.077 | 4.011 | 4.034 | 45,625,980 | +0.01(+0.23%) |
Mar 09, 2010 | 3.919 | 4.064 | 3.917 | 4.025 | 90,575,088 | +0.14(+3.72%) |
Mar 08, 2010 | 3.940 | 3.951 | 3.864 | 3.880 | 47,892,740 | -0.06(-1.46%) |
Mar 05, 2010 | 3.793 | 3.965 | 3.793 | 3.937 | 68,997,344 | +0.12(+3.06%) |
Mar 04, 2010 | 3.830 | 3.859 | 3.772 | 3.820 | 60,765,760 | +0.01(+0.18%) |
Mar 03, 2010 | 3.885 | 3.905 | 3.781 | 3.814 | 43,530,564 | -0.05(-1.25%) |
Mar 02, 2010 | 3.898 | 3.947 | 3.834 | 3.862 | 58,721,876 | -0.00(-0.06%) |
Mar 01, 2010 | 3.717 | 3.882 | 3.687 | 3.864 | 60,599,120 | +0.15(+4.01%) |
Feb 26, 2010 | 3.743 | 3.770 | 3.692 | 3.715 | 42,889,352 | -0.05(-1.22%) |
Feb 25, 2010 | 3.708 | 3.770 | 3.614 | 3.761 | 62,899,896 | -0.03(-0.91%) |
Feb 24, 2010 | 3.749 | 3.832 | 3.738 | 3.795 | 48,607,384 | +0.08(+2.10%) |
Feb 23, 2010 | 3.820 | 3.837 | 3.678 | 3.717 | 53,394,316 | -0.09(-2.41%) |
Feb 22, 2010 | 3.818 | 3.876 | 3.784 | 3.809 | 49,939,132 | +0.01(+0.18%) |
Feb 19, 2010 | 3.807 | 3.848 | 3.784 | 3.802 | 55,667,176 | -0.02(-0.54%) |
Feb 18, 2010 | 3.866 | 3.887 | 3.717 | 3.823 | 165,217,312 | -0.27(-6.56%) |
Feb 17, 2010 | 4.103 | 4.105 | 3.973 | 4.091 | 95,370,600 | +0.04(+0.96%) |
Feb 16, 2010 | 4.031 | 4.068 | 3.983 | 4.052 | 49,823,512 | +0.07(+1.84%) |
Feb 12, 2010 | 3.898 | 3.979 | 3.979 | 3.979 | 85,057,024 | +0.05(+1.34%) |
Feb 11, 2010 | 3.814 | 3.967 | 3.786 | 3.926 | 75,874,024 | +0.17(+4.58%) |
Feb 10, 2010 | 3.706 | 3.788 | 3.681 | 3.754 | 58,414,416 | +0.07(+1.93%) |
Feb 09, 2010 | 3.772 | 3.791 | 3.646 | 3.683 | 101,402,008 | -0.03(-0.80%) |
Feb 08, 2010 | 3.708 | 3.802 | 3.640 | 3.713 | 48,529,992 | -0.01(-0.18%) |
Feb 05, 2010 | 3.642 | 3.729 | 3.577 | 3.720 | 65,939,752 | +0.07(+2.01%) |
Feb 04, 2010 | 3.837 | 3.837 | 3.605 | 3.646 | 84,901,936 | -0.22(-5.81%) |
Feb 03, 2010 | 3.804 | 3.887 | 3.786 | 3.871 | 61,300,152 | +0.03(+0.84%) |
Feb 02, 2010 | 3.786 | 3.887 | 3.775 | 3.839 | 92,644,664 | +0.04(+1.03%) |
Feb 01, 2010 | 3.543 | 3.807 | 3.513 | 3.800 | 103,419,176 | +0.27(+7.67%) |
Jan 29, 2010 | 3.731 | 3.772 | 3.474 | 3.529 | 84,456,952 | -0.16(-4.35%) |
Jan 28, 2010 | 3.848 | 3.862 | 3.637 | 3.690 | 74,978,264 | -0.13(-3.36%) |
Jan 27, 2010 | 3.715 | 3.832 | 3.674 | 3.818 | 88,577,360 | +0.10(+2.71%) |
Jan 26, 2010 | 3.820 | 3.846 | 3.715 | 3.717 | 77,907,720 | -0.12(-3.17%) |
Jan 25, 2010 | 3.837 | 3.912 | 3.809 | 3.839 | 70,171,896 | +0.06(+1.70%) |
Jan 22, 2010 | 3.864 | 3.935 | 3.752 | 3.775 | 116,429,176 | -0.14(-3.46%) |
Jan 21, 2010 | 3.979 | 4.050 | 3.873 | 3.910 | 66,351,680 | -0.07(-1.76%) |
Jan 20, 2010 | 3.947 | 3.997 | 3.894 | 3.980 | 78,462,984 | -0.02(-0.43%) |
Jan 19, 2010 | 3.894 | 4.022 | 3.882 | 3.997 | 59,451,116 | +0.07(+1.87%) |
Jan 15, 2010 | 4.013 | 3.924 | 3.924 | 3.924 | 89,197,520 | -0.12(-2.95%) |
Jan 14, 2010 | 4.057 | 4.086 | 3.974 | 4.043 | 66,339,892 | -0.06(-1.56%) |
Jan 13, 2010 | 4.080 | 4.121 | 3.921 | 4.107 | 55,475,592 | +0.06(+1.36%) |
Jan 12, 2010 | 4.132 | 4.148 | 3.965 | 4.052 | 68,400,720 | -0.14(-3.39%) |
Jan 11, 2010 | 4.277 | 4.295 | 4.135 | 4.194 | 60,680,368 | -0.06(-1.40%) |
Jan 08, 2010 | 4.210 | 4.284 | 4.185 | 4.254 | 52,129,708 | +0.01(+0.22%) |
Jan 07, 2010 | 4.307 | 4.325 | 4.213 | 4.245 | 59,718,864 | -0.08(-1.96%) |
Jan 06, 2010 | 4.300 | 4.339 | 4.258 | 4.330 | 70,281,472 | +0.03(+0.64%) |
Jan 05, 2010 | 4.224 | 4.348 | 4.224 | 4.302 | 79,435,256 | +0.06(+1.46%) |