Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.666 | 4.743 | 4.569 | 4.580 | 14,727,599 | -0.15(-3.16%) |
Mar 30, 2010 | 4.765 | 4.808 | 4.674 | 4.730 | 13,300,665 | -0.00(-0.05%) |
Mar 29, 2010 | 4.817 | 4.817 | 4.654 | 4.732 | 12,660,128 | +0.00(+0.00%) |
Mar 26, 2010 | 4.851 | 4.931 | 4.672 | 4.732 | 20,775,226 | -0.09(-1.85%) |
Mar 25, 2010 | 4.856 | 5.064 | 4.800 | 4.821 | 26,947,318 | +0.06(+1.31%) |
Mar 24, 2010 | 4.612 | 4.849 | 4.612 | 4.759 | 19,571,308 | +0.07(+1.60%) |
Mar 23, 2010 | 4.727 | 4.728 | 4.544 | 4.684 | 20,700,114 | -0.09(-1.98%) |
Mar 22, 2010 | 4.507 | 4.824 | 4.488 | 4.779 | 25,189,340 | +0.17(+3.65%) |
Mar 19, 2010 | 4.774 | 4.824 | 4.597 | 4.611 | 19,827,948 | -0.16(-3.29%) |
Mar 18, 2010 | 4.806 | 4.904 | 4.743 | 4.768 | 18,851,922 | -0.06(-1.14%) |
Mar 17, 2010 | 4.704 | 4.871 | 4.644 | 4.823 | 33,685,464 | +0.18(+3.79%) |
Mar 16, 2010 | 4.402 | 4.679 | 4.337 | 4.647 | 25,407,992 | +0.32(+7.39%) |
Mar 15, 2010 | 4.233 | 4.378 | 4.217 | 4.327 | 20,428,570 | -0.03(-0.72%) |
Mar 12, 2010 | 4.357 | 4.430 | 4.250 | 4.358 | 17,926,510 | +0.10(+2.32%) |
Mar 11, 2010 | 4.121 | 4.266 | 4.074 | 4.259 | 21,268,212 | +0.08(+1.87%) |
Mar 10, 2010 | 4.133 | 4.237 | 4.058 | 4.181 | 27,134,706 | +0.09(+2.13%) |
Mar 09, 2010 | 4.017 | 4.253 | 3.967 | 4.094 | 25,385,694 | +0.04(+1.11%) |
Mar 08, 2010 | 3.903 | 4.085 | 3.903 | 4.049 | 27,514,278 | +0.14(+3.59%) |
Mar 05, 2010 | 3.667 | 3.943 | 3.642 | 3.909 | 30,567,840 | +0.30(+8.22%) |
Mar 04, 2010 | 3.558 | 3.636 | 3.555 | 3.612 | 20,455,822 | +0.05(+1.28%) |
Mar 03, 2010 | 3.615 | 3.634 | 3.545 | 3.566 | 18,088,964 | -0.02(-0.62%) |
Mar 02, 2010 | 3.627 | 3.647 | 3.560 | 3.588 | 26,690,600 | +0.01(+0.33%) |
Mar 01, 2010 | 3.539 | 3.624 | 3.518 | 3.576 | 17,606,280 | +0.07(+2.13%) |
Feb 26, 2010 | 3.526 | 3.611 | 3.451 | 3.502 | 22,623,142 | -0.00(-0.10%) |
Feb 25, 2010 | 3.344 | 3.523 | 3.283 | 3.505 | 20,312,598 | +0.04(+1.26%) |
Feb 24, 2010 | 3.397 | 3.464 | 3.359 | 3.462 | 13,032,267 | +0.09(+2.77%) |
Feb 23, 2010 | 3.406 | 3.474 | 3.335 | 3.368 | 17,342,562 | -0.09(-2.57%) |
Feb 22, 2010 | 3.425 | 3.506 | 3.388 | 3.457 | 25,433,946 | +0.05(+1.58%) |
Feb 19, 2010 | 3.358 | 3.464 | 3.320 | 3.403 | 25,112,970 | +0.01(+0.36%) |
Feb 18, 2010 | 3.226 | 3.431 | 3.191 | 3.391 | 26,456,416 | +0.13(+3.83%) |
Feb 17, 2010 | 3.204 | 3.298 | 3.187 | 3.266 | 22,686,022 | +0.10(+3.01%) |
Feb 16, 2010 | 3.015 | 3.183 | 3.002 | 3.170 | 32,189,554 | +0.25(+8.70%) |
Feb 12, 2010 | 2.722 | 2.917 | 2.917 | 2.917 | 723,341,504 | +0.09(+3.06%) |
Feb 11, 2010 | 2.748 | 2.831 | 2.647 | 2.830 | 21,180,006 | +0.07(+2.64%) |
Feb 10, 2010 | 2.722 | 2.848 | 2.596 | 2.757 | 23,511,470 | +0.02(+0.57%) |
Feb 09, 2010 | 2.880 | 2.891 | 2.673 | 2.742 | 34,531,872 | -0.01(-0.41%) |
Feb 08, 2010 | 2.995 | 3.022 | 2.744 | 2.753 | 20,700,586 | -0.22(-7.37%) |
Feb 05, 2010 | 2.861 | 2.998 | 2.708 | 2.972 | 30,421,038 | +0.16(+5.61%) |
Feb 04, 2010 | 3.062 | 3.083 | 2.807 | 2.814 | 29,214,840 | -0.34(-10.79%) |
Feb 03, 2010 | 3.292 | 3.292 | 3.101 | 3.155 | 17,286,916 | -0.17(-5.09%) |
Feb 02, 2010 | 3.219 | 3.362 | 3.106 | 3.324 | 21,676,374 | +0.14(+4.24%) |
Feb 01, 2010 | 3.088 | 3.199 | 3.073 | 3.188 | 15,936,943 | +0.17(+5.46%) |
Jan 29, 2010 | 3.139 | 3.217 | 2.957 | 3.023 | 26,429,202 | -0.04(-1.34%) |
Jan 28, 2010 | 3.229 | 3.229 | 2.983 | 3.065 | 17,698,184 | -0.10(-3.10%) |
Jan 27, 2010 | 3.110 | 3.170 | 2.936 | 3.163 | 24,040,480 | +0.08(+2.69%) |
Jan 26, 2010 | 3.073 | 3.222 | 3.055 | 3.080 | 22,539,456 | -0.07(-2.20%) |
Jan 25, 2010 | 3.232 | 3.232 | 2.988 | 3.149 | 25,698,490 | +0.04(+1.36%) |
Jan 22, 2010 | 3.325 | 3.422 | 3.065 | 3.107 | 33,436,690 | -0.24(-7.27%) |
Jan 21, 2010 | 3.667 | 3.733 | 3.334 | 3.350 | 32,033,234 | -0.31(-8.55%) |
Jan 20, 2010 | 3.706 | 3.706 | 3.556 | 3.663 | 21,095,416 | -0.14(-3.70%) |
Jan 19, 2010 | 3.545 | 3.822 | 3.545 | 3.804 | 26,506,948 | +0.25(+6.96%) |
Jan 15, 2010 | 3.599 | 3.556 | 3.556 | 3.556 | 635,755,264 | -0.10(-2.76%) |
Jan 14, 2010 | 3.665 | 3.692 | 3.575 | 3.657 | 12,574,280 | -0.01(-0.35%) |
Jan 13, 2010 | 3.488 | 3.694 | 3.483 | 3.670 | 26,208,782 | +0.20(+5.66%) |
Jan 12, 2010 | 3.548 | 3.631 | 3.408 | 3.474 | 20,989,040 | -0.18(-4.83%) |
Jan 11, 2010 | 3.655 | 3.700 | 3.583 | 3.650 | 16,540,632 | +0.08(+2.12%) |
Jan 08, 2010 | 3.662 | 3.662 | 3.489 | 3.574 | 18,834,658 | -0.10(-2.67%) |
Jan 07, 2010 | 3.553 | 3.715 | 3.436 | 3.672 | 30,723,728 | +0.12(+3.38%) |
Jan 06, 2010 | 3.598 | 3.654 | 3.522 | 3.552 | 20,828,944 | -0.03(-0.81%) |
Jan 05, 2010 | 3.562 | 3.587 | 3.433 | 3.581 | 23,233,672 | +0.02(+0.61%) |