Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.027 | 4.045 | 3.970 | 3.990 | 42,496,228 | -0.05(-1.30%) |
Mar 30, 2010 | 4.073 | 4.094 | 3.974 | 4.043 | 35,330,340 | +0.02(+0.40%) |
Mar 29, 2010 | 4.002 | 4.036 | 3.947 | 4.027 | 42,999,620 | +0.05(+1.27%) |
Mar 26, 2010 | 4.011 | 4.052 | 3.944 | 3.977 | 37,577,532 | +0.00(+0.00%) |
Mar 25, 2010 | 4.023 | 4.048 | 3.968 | 3.977 | 53,979,988 | +0.01(+0.29%) |
Mar 24, 2010 | 4.068 | 4.080 | 3.957 | 3.965 | 47,555,948 | -0.14(-3.35%) |
Mar 23, 2010 | 4.049 | 4.123 | 4.023 | 4.103 | 53,808,600 | +0.08(+2.05%) |
Mar 22, 2010 | 3.906 | 4.036 | 3.906 | 4.020 | 47,455,744 | +0.06(+1.62%) |
Mar 19, 2010 | 4.064 | 4.075 | 3.906 | 3.956 | 63,731,044 | -0.05(-1.20%) |
Mar 18, 2010 | 4.158 | 4.158 | 3.968 | 4.004 | 80,772,416 | -0.15(-3.54%) |
Mar 17, 2010 | 4.096 | 4.206 | 4.096 | 4.151 | 70,983,800 | +0.08(+1.94%) |
Mar 16, 2010 | 3.933 | 4.096 | 3.931 | 4.072 | 72,490,336 | +0.14(+3.47%) |
Mar 15, 2010 | 3.908 | 3.990 | 3.899 | 3.935 | 39,124,236 | -0.02(-0.52%) |
Mar 12, 2010 | 3.986 | 3.997 | 3.935 | 3.956 | 56,723,488 | +0.01(+0.35%) |
Mar 11, 2010 | 4.002 | 4.016 | 3.926 | 3.942 | 58,937,196 | -0.09(-2.27%) |
Mar 10, 2010 | 4.013 | 4.078 | 4.011 | 4.034 | 45,622,836 | +0.01(+0.23%) |
Mar 09, 2010 | 3.919 | 4.064 | 3.917 | 4.025 | 90,568,848 | +0.14(+3.72%) |
Mar 08, 2010 | 3.940 | 3.951 | 3.864 | 3.880 | 47,889,440 | -0.06(-1.46%) |
Mar 05, 2010 | 3.793 | 3.965 | 3.793 | 3.938 | 68,992,592 | +0.12(+3.06%) |
Mar 04, 2010 | 3.830 | 3.860 | 3.773 | 3.821 | 60,761,576 | +0.01(+0.18%) |
Mar 03, 2010 | 3.885 | 3.906 | 3.782 | 3.814 | 43,527,568 | -0.05(-1.25%) |
Mar 02, 2010 | 3.899 | 3.947 | 3.834 | 3.862 | 58,717,832 | -0.00(-0.06%) |
Mar 01, 2010 | 3.718 | 3.883 | 3.688 | 3.864 | 60,594,948 | +0.15(+4.01%) |
Feb 26, 2010 | 3.743 | 3.770 | 3.692 | 3.715 | 42,886,400 | -0.05(-1.22%) |
Feb 25, 2010 | 3.708 | 3.770 | 3.614 | 3.761 | 62,895,564 | -0.03(-0.91%) |
Feb 24, 2010 | 3.750 | 3.832 | 3.738 | 3.796 | 48,604,040 | +0.08(+2.10%) |
Feb 23, 2010 | 3.821 | 3.837 | 3.679 | 3.718 | 53,390,640 | -0.09(-2.41%) |
Feb 22, 2010 | 3.818 | 3.876 | 3.784 | 3.809 | 49,935,692 | +0.01(+0.18%) |
Feb 19, 2010 | 3.807 | 3.848 | 3.784 | 3.802 | 55,663,344 | -0.02(-0.54%) |
Feb 18, 2010 | 3.867 | 3.887 | 3.718 | 3.823 | 165,205,936 | -0.27(-6.56%) |
Feb 17, 2010 | 4.103 | 4.105 | 3.973 | 4.091 | 95,364,032 | +0.04(+0.96%) |
Feb 16, 2010 | 4.032 | 4.068 | 3.984 | 4.052 | 49,820,080 | +0.07(+1.84%) |
Feb 12, 2010 | 3.899 | 3.979 | 3.979 | 3.979 | 85,051,168 | +0.05(+1.34%) |
Feb 11, 2010 | 3.814 | 3.968 | 3.786 | 3.926 | 75,868,800 | +0.17(+4.58%) |
Feb 10, 2010 | 3.706 | 3.789 | 3.681 | 3.754 | 58,410,392 | +0.07(+1.93%) |
Feb 09, 2010 | 3.773 | 3.791 | 3.646 | 3.683 | 101,395,024 | -0.03(-0.80%) |
Feb 08, 2010 | 3.708 | 3.802 | 3.640 | 3.713 | 48,526,648 | -0.01(-0.18%) |
Feb 05, 2010 | 3.642 | 3.729 | 3.578 | 3.720 | 65,935,212 | +0.07(+2.01%) |
Feb 04, 2010 | 3.837 | 3.837 | 3.605 | 3.646 | 84,896,096 | -0.22(-5.81%) |
Feb 03, 2010 | 3.805 | 3.887 | 3.786 | 3.871 | 61,295,932 | +0.03(+0.84%) |
Feb 02, 2010 | 3.786 | 3.887 | 3.775 | 3.839 | 92,638,288 | +0.04(+1.03%) |
Feb 01, 2010 | 3.543 | 3.807 | 3.513 | 3.800 | 103,412,056 | +0.27(+7.67%) |
Jan 29, 2010 | 3.731 | 3.773 | 3.474 | 3.529 | 84,451,136 | -0.16(-4.35%) |
Jan 28, 2010 | 3.848 | 3.862 | 3.637 | 3.690 | 74,973,104 | -0.13(-3.36%) |
Jan 27, 2010 | 3.715 | 3.832 | 3.674 | 3.818 | 88,571,256 | +0.10(+2.71%) |
Jan 26, 2010 | 3.821 | 3.846 | 3.715 | 3.718 | 77,902,352 | -0.12(-3.17%) |
Jan 25, 2010 | 3.837 | 3.912 | 3.809 | 3.839 | 70,167,064 | +0.06(+1.70%) |
Jan 22, 2010 | 3.864 | 3.935 | 3.752 | 3.775 | 116,421,152 | -0.14(-3.46%) |
Jan 21, 2010 | 3.979 | 4.050 | 3.873 | 3.910 | 66,347,108 | -0.07(-1.76%) |
Jan 20, 2010 | 3.947 | 3.997 | 3.894 | 3.980 | 78,457,576 | -0.02(-0.43%) |
Jan 19, 2010 | 3.894 | 4.023 | 3.883 | 3.997 | 59,447,020 | +0.07(+1.87%) |
Jan 15, 2010 | 4.013 | 3.924 | 3.924 | 3.924 | 89,191,376 | -0.12(-2.95%) |
Jan 14, 2010 | 4.057 | 4.087 | 3.974 | 4.043 | 66,335,324 | -0.06(-1.56%) |
Jan 13, 2010 | 4.080 | 4.121 | 3.922 | 4.107 | 55,471,772 | +0.06(+1.36%) |
Jan 12, 2010 | 4.133 | 4.149 | 3.965 | 4.052 | 68,396,008 | -0.14(-3.39%) |
Jan 11, 2010 | 4.277 | 4.295 | 4.135 | 4.195 | 60,676,192 | -0.06(-1.40%) |
Jan 08, 2010 | 4.211 | 4.284 | 4.185 | 4.254 | 52,126,120 | +0.01(+0.22%) |
Jan 07, 2010 | 4.307 | 4.325 | 4.213 | 4.245 | 59,714,752 | -0.08(-1.96%) |
Jan 06, 2010 | 4.300 | 4.339 | 4.259 | 4.330 | 70,276,632 | +0.03(+0.64%) |
Jan 05, 2010 | 4.224 | 4.348 | 4.224 | 4.302 | 79,429,784 | +0.06(+1.46%) |