Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.531 | 5.672 | 5.531 | 5.647 | 43,255,800 | +0.14(+2.47%) |
Mar 30, 2010 | 5.500 | 5.526 | 5.449 | 5.511 | 41,410,624 | +0.05(+0.85%) |
Mar 29, 2010 | 5.351 | 5.475 | 5.344 | 5.464 | 43,401,884 | +0.18(+3.40%) |
Mar 26, 2010 | 5.241 | 5.303 | 5.210 | 5.285 | 52,824,712 | +0.06(+1.23%) |
Mar 25, 2010 | 5.277 | 5.346 | 5.218 | 5.220 | 49,752,792 | +0.00(+0.00%) |
Mar 24, 2010 | 5.272 | 5.333 | 5.208 | 5.220 | 36,594,020 | -0.16(-2.91%) |
Mar 23, 2010 | 5.408 | 5.410 | 5.312 | 5.377 | 28,790,044 | +0.02(+0.29%) |
Mar 22, 2010 | 5.208 | 5.372 | 5.190 | 5.362 | 36,988,356 | +0.10(+1.90%) |
Mar 19, 2010 | 5.349 | 5.369 | 5.220 | 5.262 | 42,600,248 | -0.08(-1.54%) |
Mar 18, 2010 | 5.390 | 5.403 | 5.277 | 5.344 | 36,218,172 | -0.08(-1.42%) |
Mar 17, 2010 | 5.557 | 5.570 | 5.405 | 5.421 | 46,660,452 | -0.08(-1.49%) |
Mar 16, 2010 | 5.477 | 5.539 | 5.441 | 5.503 | 40,452,492 | +0.03(+0.52%) |
Mar 15, 2010 | 5.431 | 5.493 | 5.426 | 5.475 | 24,402,398 | +0.01(+0.14%) |
Mar 12, 2010 | 5.585 | 5.585 | 5.437 | 5.467 | 32,590,202 | -0.07(-1.25%) |
Mar 11, 2010 | 5.444 | 5.539 | 5.416 | 5.536 | 30,593,702 | +0.05(+0.84%) |
Mar 10, 2010 | 5.475 | 5.585 | 5.454 | 5.490 | 37,701,168 | +0.02(+0.33%) |
Mar 09, 2010 | 5.315 | 5.518 | 5.287 | 5.472 | 43,582,436 | +0.11(+2.06%) |
Mar 08, 2010 | 5.416 | 5.441 | 5.344 | 5.362 | 31,608,148 | -0.04(-0.67%) |
Mar 05, 2010 | 5.377 | 5.410 | 5.339 | 5.398 | 33,778,136 | +0.07(+1.35%) |
Mar 04, 2010 | 5.372 | 5.395 | 5.268 | 5.326 | 30,499,464 | +0.00(+0.05%) |
Mar 03, 2010 | 5.331 | 5.462 | 5.290 | 5.323 | 54,486,444 | -0.01(-0.14%) |
Mar 02, 2010 | 5.297 | 5.357 | 5.277 | 5.331 | 39,890,296 | +0.10(+1.81%) |
Mar 01, 2010 | 5.187 | 5.254 | 5.187 | 5.236 | 41,594,684 | +0.11(+2.15%) |
Feb 26, 2010 | 5.030 | 5.143 | 4.976 | 5.125 | 36,305,408 | +0.10(+2.04%) |
Feb 25, 2010 | 4.856 | 5.079 | 4.851 | 5.023 | 60,540,904 | +0.02(+0.31%) |
Feb 24, 2010 | 5.079 | 5.100 | 4.994 | 5.007 | 42,298,316 | -0.04(-0.86%) |
Feb 23, 2010 | 5.128 | 5.169 | 4.997 | 5.051 | 41,659,992 | -0.17(-3.25%) |
Feb 22, 2010 | 5.308 | 5.362 | 5.208 | 5.220 | 23,912,414 | -0.11(-2.12%) |
Feb 19, 2010 | 5.254 | 5.377 | 5.254 | 5.333 | 25,698,302 | -0.02(-0.38%) |
Feb 18, 2010 | 5.262 | 5.392 | 5.246 | 5.354 | 26,276,374 | +0.04(+0.77%) |
Feb 17, 2010 | 5.315 | 5.344 | 5.249 | 5.313 | 26,227,290 | +0.07(+1.27%) |
Feb 16, 2010 | 5.282 | 5.282 | 5.159 | 5.246 | 19,622,818 | +0.10(+1.90%) |
Feb 12, 2010 | 5.000 | 5.149 | 5.149 | 5.149 | 37,584,460 | -0.03(-0.50%) |
Feb 11, 2010 | 4.997 | 5.196 | 4.956 | 5.174 | 38,753,592 | +0.13(+2.49%) |
Feb 10, 2010 | 5.043 | 5.089 | 4.976 | 5.048 | 43,049,596 | +0.01(+0.20%) |
Feb 09, 2010 | 4.946 | 5.087 | 4.905 | 5.038 | 80,719,336 | +0.32(+6.69%) |
Feb 08, 2010 | 4.771 | 4.856 | 4.715 | 4.722 | 54,090,152 | -0.05(-0.97%) |
Feb 05, 2010 | 4.853 | 4.907 | 4.586 | 4.768 | 107,909,688 | -0.11(-2.31%) |
Feb 04, 2010 | 5.030 | 5.039 | 4.822 | 4.881 | 66,658,136 | -0.27(-5.28%) |
Feb 03, 2010 | 5.226 | 5.226 | 5.102 | 5.154 | 33,037,476 | -0.11(-2.10%) |
Feb 02, 2010 | 5.226 | 5.287 | 5.133 | 5.264 | 39,972,088 | +0.20(+3.90%) |
Feb 01, 2010 | 4.994 | 5.167 | 4.974 | 5.066 | 47,457,712 | +0.15(+2.97%) |
Jan 29, 2010 | 5.118 | 5.128 | 4.851 | 4.920 | 75,830,080 | -0.10(-1.94%) |
Jan 28, 2010 | 5.054 | 5.091 | 4.899 | 5.018 | 57,637,400 | +0.03(+0.51%) |
Jan 27, 2010 | 4.948 | 5.028 | 4.892 | 4.992 | 51,696,260 | -0.02(-0.46%) |
Jan 26, 2010 | 4.966 | 5.120 | 4.887 | 5.015 | 50,665,932 | -0.04(-0.71%) |
Jan 25, 2010 | 5.113 | 5.174 | 5.010 | 5.051 | 41,334,568 | +0.01(+0.20%) |
Jan 22, 2010 | 5.084 | 5.172 | 4.974 | 5.041 | 59,360,396 | -0.06(-1.16%) |
Jan 21, 2010 | 5.269 | 5.310 | 5.061 | 5.100 | 76,426,160 | -0.17(-3.31%) |
Jan 20, 2010 | 5.349 | 5.366 | 5.146 | 5.274 | 67,498,848 | -0.20(-3.57%) |
Jan 19, 2010 | 5.459 | 5.541 | 5.416 | 5.470 | 39,030,592 | +0.05(+0.85%) |
Jan 15, 2010 | 5.593 | 5.423 | 5.423 | 5.423 | 86,099,880 | -0.14(-2.45%) |
Jan 14, 2010 | 5.647 | 5.719 | 5.521 | 5.559 | 44,668,268 | -0.08(-1.50%) |
Jan 13, 2010 | 5.780 | 5.793 | 5.598 | 5.644 | 43,773,856 | -0.01(-0.09%) |
Jan 12, 2010 | 5.731 | 5.775 | 5.629 | 5.649 | 54,319,676 | -0.12(-2.14%) |
Jan 11, 2010 | 5.891 | 5.891 | 5.672 | 5.773 | 55,668,552 | -0.07(-1.27%) |
Jan 08, 2010 | 5.903 | 5.937 | 5.793 | 5.847 | 54,342,828 | -0.03(-0.48%) |
Jan 07, 2010 | 5.965 | 5.983 | 5.855 | 5.875 | 50,376,512 | -0.13(-2.22%) |
Jan 06, 2010 | 6.055 | 6.055 | 5.965 | 6.009 | 41,609,260 | -0.07(-1.22%) |
Jan 05, 2010 | 6.063 | 6.086 | 5.996 | 6.083 | 32,851,554 | +0.02(+0.34%) |