Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.908 | 4.990 | 4.908 | 4.965 | 19,324,042 | +0.02(+0.41%) |
Mar 30, 2010 | 4.933 | 4.997 | 4.908 | 4.945 | 12,532,903 | +0.01(+0.23%) |
Mar 29, 2010 | 5.017 | 5.053 | 4.924 | 4.933 | 15,299,575 | -0.05(-1.05%) |
Mar 26, 2010 | 4.945 | 4.985 | 4.888 | 4.985 | 12,734,194 | +0.05(+1.01%) |
Mar 25, 2010 | 4.985 | 5.031 | 4.921 | 4.936 | 19,322,976 | +0.02(+0.32%) |
Mar 24, 2010 | 4.999 | 4.999 | 4.877 | 4.920 | 24,850,076 | -0.11(-2.21%) |
Mar 23, 2010 | 4.883 | 5.053 | 4.861 | 5.031 | 32,775,550 | +0.14(+2.78%) |
Mar 22, 2010 | 4.904 | 4.988 | 4.849 | 4.895 | 35,892,612 | +0.11(+2.32%) |
Mar 19, 2010 | 4.806 | 4.844 | 4.736 | 4.784 | 34,697,472 | -0.01(-0.24%) |
Mar 18, 2010 | 4.879 | 5.010 | 4.766 | 4.795 | 82,993,440 | +0.29(+6.55%) |
Mar 17, 2010 | 4.394 | 4.512 | 4.367 | 4.500 | 32,181,226 | +0.10(+2.32%) |
Mar 16, 2010 | 4.417 | 4.417 | 4.327 | 4.398 | 15,470,241 | +0.00(+0.05%) |
Mar 15, 2010 | 4.353 | 4.407 | 4.330 | 4.396 | 18,518,582 | +0.04(+0.99%) |
Mar 12, 2010 | 4.426 | 4.496 | 4.333 | 4.353 | 21,393,910 | -0.03(-0.72%) |
Mar 11, 2010 | 4.133 | 4.469 | 4.111 | 4.385 | 78,138,872 | +0.24(+5.85%) |
Mar 10, 2010 | 4.086 | 4.158 | 4.065 | 4.142 | 16,905,590 | +0.05(+1.22%) |
Mar 09, 2010 | 4.174 | 4.210 | 4.052 | 4.093 | 22,826,994 | -0.09(-2.22%) |
Mar 08, 2010 | 4.108 | 4.217 | 4.099 | 4.185 | 15,891,199 | +0.09(+2.16%) |
Mar 05, 2010 | 4.045 | 4.113 | 4.022 | 4.097 | 19,449,922 | +0.07(+1.63%) |
Mar 04, 2010 | 4.045 | 4.117 | 3.997 | 4.031 | 21,614,578 | -0.01(-0.34%) |
Mar 03, 2010 | 3.979 | 4.065 | 3.959 | 4.045 | 20,540,750 | +0.08(+2.06%) |
Mar 02, 2010 | 3.984 | 4.018 | 3.934 | 3.963 | 14,944,436 | +0.00(+0.00%) |
Mar 01, 2010 | 3.918 | 3.983 | 3.911 | 3.963 | 20,691,178 | +0.07(+1.69%) |
Feb 26, 2010 | 3.986 | 4.027 | 3.882 | 3.898 | 30,820,468 | -0.07(-1.77%) |
Feb 25, 2010 | 3.961 | 3.972 | 3.880 | 3.968 | 72,492,872 | -0.31(-7.16%) |
Feb 24, 2010 | 4.292 | 4.301 | 4.247 | 4.274 | 16,703,513 | -0.00(-0.05%) |
Feb 23, 2010 | 4.308 | 4.337 | 4.264 | 4.276 | 15,845,287 | -0.05(-1.10%) |
Feb 22, 2010 | 4.385 | 4.385 | 4.306 | 4.324 | 11,620,009 | -0.05(-1.19%) |
Feb 19, 2010 | 4.380 | 4.405 | 4.358 | 4.376 | 13,180,046 | -0.02(-0.57%) |
Feb 18, 2010 | 4.358 | 4.414 | 4.330 | 4.401 | 10,131,021 | +0.03(+0.73%) |
Feb 17, 2010 | 4.296 | 4.378 | 4.294 | 4.369 | 13,498,271 | +0.07(+1.53%) |
Feb 16, 2010 | 4.346 | 4.362 | 4.272 | 4.303 | 16,681,321 | -0.04(-0.94%) |
Feb 12, 2010 | 4.358 | 4.344 | 4.344 | 4.344 | 21,683,808 | -0.04(-0.98%) |
Feb 11, 2010 | 4.349 | 4.423 | 4.335 | 4.387 | 18,693,514 | +0.04(+0.99%) |
Feb 10, 2010 | 4.265 | 4.374 | 4.258 | 4.344 | 24,802,152 | +0.08(+1.86%) |
Feb 09, 2010 | 4.301 | 4.340 | 4.140 | 4.265 | 48,648,148 | -0.26(-5.71%) |
Feb 08, 2010 | 4.564 | 4.564 | 4.457 | 4.523 | 18,338,252 | -0.04(-0.94%) |
Feb 05, 2010 | 4.571 | 4.602 | 4.505 | 4.566 | 14,482,835 | +0.01(+0.25%) |
Feb 04, 2010 | 4.614 | 4.627 | 4.530 | 4.555 | 22,261,182 | -0.09(-2.00%) |
Feb 03, 2010 | 4.593 | 4.661 | 4.546 | 4.648 | 14,355,226 | +0.06(+1.38%) |
Feb 02, 2010 | 4.519 | 4.600 | 4.500 | 4.584 | 18,967,872 | +0.05(+1.15%) |
Feb 01, 2010 | 4.528 | 4.548 | 4.455 | 4.532 | 25,232,734 | +0.05(+1.16%) |
Jan 29, 2010 | 4.519 | 4.541 | 4.469 | 4.480 | 19,978,118 | -0.02(-0.45%) |
Jan 28, 2010 | 4.534 | 4.534 | 4.475 | 4.500 | 18,967,580 | -0.02(-0.40%) |
Jan 27, 2010 | 4.457 | 4.534 | 4.419 | 4.519 | 28,988,366 | +0.07(+1.53%) |
Jan 26, 2010 | 4.494 | 4.543 | 4.423 | 4.451 | 27,583,202 | -0.07(-1.45%) |
Jan 25, 2010 | 4.559 | 4.598 | 4.509 | 4.516 | 15,474,372 | -0.02(-0.50%) |
Jan 22, 2010 | 4.627 | 4.632 | 4.528 | 4.539 | 14,934,993 | -0.09(-1.91%) |
Jan 21, 2010 | 4.630 | 4.679 | 4.607 | 4.627 | 19,531,538 | -0.02(-0.44%) |
Jan 20, 2010 | 4.679 | 4.707 | 4.621 | 4.648 | 17,979,040 | -0.07(-1.44%) |
Jan 19, 2010 | 4.679 | 4.716 | 4.623 | 4.716 | 18,100,342 | +0.07(+1.51%) |
Jan 15, 2010 | 4.643 | 4.645 | 4.645 | 4.645 | 27,045,958 | +0.00(+0.00%) |
Jan 14, 2010 | 4.695 | 4.720 | 4.621 | 4.645 | 29,883,718 | -0.07(-1.39%) |
Jan 13, 2010 | 4.720 | 4.736 | 4.673 | 4.711 | 19,623,552 | +0.00(+0.10%) |
Jan 12, 2010 | 4.682 | 4.713 | 4.600 | 4.707 | 31,426,292 | +0.10(+2.21%) |
Jan 11, 2010 | 4.655 | 4.666 | 4.557 | 4.605 | 30,649,952 | +0.01(+0.15%) |
Jan 08, 2010 | 4.677 | 4.811 | 4.584 | 4.598 | 52,825,468 | -0.04(-0.83%) |
Jan 07, 2010 | 4.534 | 4.797 | 4.401 | 4.636 | 181,693,040 | -0.81(-14.86%) |
Jan 06, 2010 | 5.316 | 5.461 | 5.262 | 5.445 | 23,687,662 | +0.12(+2.17%) |
Jan 05, 2010 | 5.192 | 5.380 | 5.189 | 5.330 | 23,465,188 | +0.14(+2.71%) |