Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.886 | 4.994 | 4.880 | 4.931 | 9,996,474 | -0.01(-0.13%) |
Mar 30, 2010 | 4.912 | 4.963 | 4.867 | 4.937 | 17,404,250 | +0.03(+0.52%) |
Mar 29, 2010 | 5.020 | 5.045 | 4.829 | 4.912 | 26,777,658 | -0.09(-1.78%) |
Mar 26, 2010 | 5.077 | 5.103 | 4.905 | 5.001 | 27,593,542 | -0.04(-0.88%) |
Mar 25, 2010 | 5.109 | 5.166 | 5.020 | 5.045 | 37,652,804 | +0.02(+0.38%) |
Mar 24, 2010 | 4.880 | 5.090 | 4.874 | 5.026 | 32,723,328 | +0.13(+2.73%) |
Mar 23, 2010 | 4.861 | 4.905 | 4.829 | 4.893 | 17,304,840 | +0.03(+0.65%) |
Mar 22, 2010 | 4.772 | 4.918 | 4.715 | 4.861 | 22,046,672 | +0.03(+0.53%) |
Mar 19, 2010 | 4.823 | 4.880 | 4.753 | 4.835 | 23,828,432 | +0.03(+0.53%) |
Mar 18, 2010 | 4.975 | 4.975 | 4.772 | 4.810 | 30,857,768 | -0.22(-4.30%) |
Mar 17, 2010 | 4.937 | 5.103 | 4.912 | 5.026 | 28,217,944 | +0.13(+2.60%) |
Mar 16, 2010 | 4.842 | 4.912 | 4.753 | 4.899 | 26,723,250 | +0.08(+1.72%) |
Mar 15, 2010 | 4.734 | 4.823 | 4.730 | 4.816 | 41,468,368 | +0.01(+0.26%) |
Mar 12, 2010 | 5.128 | 5.211 | 4.753 | 4.804 | 50,221,652 | -0.21(-4.19%) |
Mar 11, 2010 | 4.835 | 5.026 | 4.797 | 5.014 | 27,619,692 | +0.20(+4.23%) |
Mar 10, 2010 | 4.676 | 4.893 | 4.645 | 4.810 | 31,858,544 | +0.19(+4.13%) |
Mar 09, 2010 | 4.594 | 4.670 | 4.505 | 4.619 | 19,960,786 | -0.01(-0.14%) |
Mar 08, 2010 | 4.587 | 4.676 | 4.575 | 4.625 | 12,850,400 | +0.01(+0.28%) |
Mar 05, 2010 | 4.562 | 4.619 | 4.524 | 4.613 | 17,218,528 | +0.10(+2.11%) |
Mar 04, 2010 | 4.479 | 4.562 | 4.454 | 4.517 | 10,516,759 | +0.04(+0.85%) |
Mar 03, 2010 | 4.479 | 4.536 | 4.441 | 4.479 | 14,655,200 | +0.00(+0.00%) |
Mar 02, 2010 | 4.435 | 4.543 | 4.435 | 4.479 | 12,243,327 | +0.04(+1.00%) |
Mar 01, 2010 | 4.555 | 4.587 | 4.390 | 4.435 | 15,627,659 | -0.11(-2.52%) |
Feb 26, 2010 | 4.454 | 4.568 | 4.428 | 4.549 | 22,130,122 | +0.11(+2.44%) |
Feb 25, 2010 | 4.416 | 4.460 | 4.308 | 4.441 | 24,438,680 | -0.07(-1.58%) |
Feb 24, 2010 | 4.301 | 4.524 | 4.295 | 4.512 | 30,044,400 | +0.23(+5.37%) |
Feb 23, 2010 | 4.403 | 4.416 | 4.263 | 4.282 | 18,775,800 | -0.15(-3.30%) |
Feb 22, 2010 | 4.308 | 4.441 | 4.308 | 4.428 | 31,869,044 | +0.11(+2.65%) |
Feb 19, 2010 | 4.257 | 4.339 | 4.257 | 4.314 | 16,729,601 | +0.03(+0.74%) |
Feb 18, 2010 | 4.320 | 4.333 | 4.244 | 4.282 | 22,054,368 | -0.06(-1.32%) |
Feb 17, 2010 | 4.422 | 4.428 | 4.308 | 4.339 | 19,672,934 | -0.06(-1.30%) |
Feb 16, 2010 | 4.314 | 4.422 | 4.352 | 4.396 | 14,863,984 | +0.08(+1.91%) |
Feb 12, 2010 | 4.308 | 4.314 | 4.314 | 4.314 | 14,308,680 | -0.05(-1.16%) |
Feb 11, 2010 | 4.371 | 4.403 | 4.320 | 4.365 | 14,816,366 | -0.01(-0.15%) |
Feb 10, 2010 | 4.314 | 4.447 | 4.282 | 4.371 | 38,196,380 | -0.03(-0.58%) |
Feb 09, 2010 | 4.403 | 4.466 | 4.346 | 4.396 | 19,887,342 | +0.16(+3.75%) |
Feb 08, 2010 | 4.390 | 4.438 | 4.231 | 4.238 | 40,202,380 | -0.14(-3.19%) |
Feb 05, 2010 | 4.409 | 4.473 | 4.212 | 4.377 | 55,801,424 | -0.04(-0.86%) |
Feb 04, 2010 | 4.632 | 4.670 | 4.409 | 4.416 | 47,245,000 | -0.29(-6.21%) |
Feb 03, 2010 | 4.746 | 4.746 | 4.600 | 4.708 | 48,371,896 | -0.07(-1.46%) |
Feb 02, 2010 | 4.625 | 4.790 | 4.625 | 4.778 | 46,855,892 | +0.15(+3.30%) |
Feb 01, 2010 | 4.593 | 4.682 | 4.530 | 4.625 | 28,140,454 | +0.06(+1.39%) |
Jan 29, 2010 | 4.657 | 4.759 | 4.536 | 4.562 | 28,050,258 | -0.06(-1.24%) |
Jan 28, 2010 | 4.612 | 4.752 | 4.574 | 4.619 | 43,306,356 | +0.08(+1.68%) |
Jan 27, 2010 | 4.365 | 4.612 | 4.346 | 4.543 | 36,801,920 | +0.17(+3.77%) |
Jan 26, 2010 | 4.511 | 4.581 | 4.371 | 4.377 | 58,214,580 | -0.11(-2.41%) |
Jan 25, 2010 | 4.720 | 4.752 | 4.371 | 4.485 | 46,884,616 | -0.12(-2.62%) |
Jan 22, 2010 | 4.549 | 4.759 | 4.282 | 4.606 | 42,662,160 | -0.06(-1.23%) |
Jan 21, 2010 | 4.676 | 4.924 | 4.638 | 4.663 | 89,725,472 | +0.24(+5.46%) |
Jan 20, 2010 | 4.244 | 4.441 | 4.244 | 4.422 | 32,544,880 | +0.13(+2.96%) |
Jan 19, 2010 | 4.333 | 4.365 | 4.250 | 4.295 | 28,170,894 | -0.08(-1.74%) |
Jan 15, 2010 | 4.314 | 4.371 | 4.371 | 4.371 | 46,449,576 | +0.02(+0.44%) |
Jan 14, 2010 | 4.092 | 4.377 | 4.092 | 4.352 | 37,935,028 | +0.23(+5.55%) |
Jan 13, 2010 | 4.092 | 4.212 | 3.996 | 4.123 | 25,540,218 | +0.05(+1.25%) |
Jan 12, 2010 | 4.104 | 4.161 | 4.041 | 4.072 | 31,806,014 | -0.08(-1.84%) |
Jan 11, 2010 | 4.130 | 4.193 | 4.060 | 4.149 | 23,352,666 | +0.02(+0.46%) |
Jan 08, 2010 | 4.034 | 4.168 | 4.028 | 4.130 | 25,991,602 | +0.07(+1.72%) |
Jan 07, 2010 | 3.856 | 4.117 | 3.837 | 4.060 | 40,222,908 | +0.17(+4.24%) |
Jan 06, 2010 | 3.920 | 3.939 | 3.850 | 3.895 | 18,550,724 | -0.03(-0.65%) |
Jan 05, 2010 | 3.736 | 3.933 | 3.736 | 3.920 | 26,223,918 | +0.15(+3.87%) |