Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.445 | 4.490 | 4.443 | 4.490 | 209,276 | +0.04(+0.79%) |
Mar 30, 2010 | 4.443 | 4.462 | 4.433 | 4.455 | 208,974 | +0.01(+0.27%) |
Mar 29, 2010 | 4.424 | 4.452 | 4.407 | 4.443 | 284,683 | +0.05(+1.07%) |
Mar 26, 2010 | 4.396 | 4.415 | 4.386 | 4.396 | 201,783 | +0.02(+0.35%) |
Mar 25, 2010 | 4.374 | 4.415 | 4.353 | 4.380 | 301,366 | +0.01(+0.19%) |
Mar 24, 2010 | 4.398 | 4.424 | 4.349 | 4.372 | 497,294 | +0.01(+0.34%) |
Mar 23, 2010 | 4.330 | 4.393 | 4.327 | 4.357 | 554,262 | +0.02(+0.53%) |
Mar 22, 2010 | 4.320 | 4.370 | 4.316 | 4.334 | 221,088 | +0.02(+0.38%) |
Mar 19, 2010 | 4.396 | 4.396 | 4.301 | 4.318 | 1,034,619 | -0.07(-1.51%) |
Mar 18, 2010 | 4.396 | 4.431 | 4.372 | 4.384 | 208,652 | -0.01(-0.15%) |
Mar 17, 2010 | 4.358 | 4.391 | 4.358 | 4.391 | 237,257 | +0.01(+0.16%) |
Mar 16, 2010 | 4.351 | 4.391 | 4.332 | 4.384 | 234,664 | +0.03(+0.80%) |
Mar 15, 2010 | 4.351 | 4.360 | 4.316 | 4.349 | 312,791 | -0.02(-0.47%) |
Mar 12, 2010 | 4.349 | 4.379 | 4.325 | 4.370 | 208,542 | +0.02(+0.43%) |
Mar 11, 2010 | 4.334 | 4.393 | 4.323 | 4.351 | 321,803 | +0.02(+0.44%) |
Mar 10, 2010 | 4.323 | 4.346 | 4.306 | 4.332 | 311,735 | -0.02(-0.43%) |
Mar 09, 2010 | 4.318 | 4.384 | 4.313 | 4.351 | 321,913 | +0.01(+0.15%) |
Mar 08, 2010 | 4.296 | 4.362 | 4.292 | 4.344 | 309,900 | +0.03(+0.74%) |
Mar 05, 2010 | 4.289 | 4.338 | 4.266 | 4.313 | 357,742 | +0.04(+0.93%) |
Mar 04, 2010 | 4.399 | 4.399 | 4.253 | 4.273 | 238,049 | -0.02(-0.44%) |
Mar 03, 2010 | 4.238 | 4.313 | 4.224 | 4.292 | 274,304 | +0.04(+0.93%) |
Mar 02, 2010 | 4.142 | 4.252 | 4.131 | 4.252 | 565,513 | +0.15(+3.64%) |
Mar 01, 2010 | 4.107 | 4.142 | 4.084 | 4.103 | 453,975 | -0.03(-0.62%) |
Feb 26, 2010 | 4.119 | 4.159 | 4.098 | 4.128 | 182,806 | -0.03(-0.73%) |
Feb 25, 2010 | 4.142 | 4.170 | 3.909 | 4.159 | 1,306,999 | -0.00(-0.09%) |
Feb 24, 2010 | 4.201 | 4.222 | 4.154 | 4.162 | 284,271 | -0.02(-0.42%) |
Feb 23, 2010 | 4.236 | 4.252 | 4.154 | 4.180 | 625,859 | -0.07(-1.58%) |
Feb 22, 2010 | 4.282 | 4.331 | 4.245 | 4.247 | 292,897 | -0.07(-1.73%) |
Feb 19, 2010 | 4.296 | 4.336 | 4.273 | 4.322 | 248,671 | +0.03(+0.60%) |
Feb 18, 2010 | 4.292 | 4.317 | 4.275 | 4.296 | 211,049 | -0.01(-0.16%) |
Feb 17, 2010 | 4.299 | 4.317 | 4.292 | 4.303 | 150,146 | -0.01(-0.32%) |
Feb 16, 2010 | 4.280 | 4.317 | 4.271 | 4.317 | 266,750 | +0.04(+0.98%) |
Feb 12, 2010 | 4.292 | 4.275 | 4.275 | 4.275 | 200,109 | -0.02(-0.49%) |
Feb 11, 2010 | 4.254 | 4.296 | 4.240 | 4.296 | 203,554 | +0.06(+1.32%) |
Feb 10, 2010 | 4.240 | 4.271 | 4.205 | 4.240 | 136,953 | -0.01(-0.30%) |
Feb 09, 2010 | 4.250 | 4.287 | 4.243 | 4.253 | 288,895 | +0.03(+0.65%) |
Feb 08, 2010 | 4.216 | 4.272 | 4.186 | 4.226 | 348,846 | +0.03(+0.61%) |
Feb 05, 2010 | 4.283 | 4.283 | 4.135 | 4.200 | 504,534 | -0.12(-2.71%) |
Feb 04, 2010 | 4.380 | 4.385 | 4.313 | 4.317 | 187,808 | -0.06(-1.39%) |
Feb 03, 2010 | 4.316 | 4.390 | 4.279 | 4.378 | 497,401 | +0.05(+1.12%) |
Feb 02, 2010 | 4.260 | 4.332 | 4.258 | 4.330 | 410,686 | +0.07(+1.68%) |
Feb 01, 2010 | 4.221 | 4.260 | 4.182 | 4.258 | 183,238 | +0.08(+1.88%) |
Jan 29, 2010 | 4.198 | 4.242 | 4.175 | 4.179 | 329,334 | -0.02(-0.39%) |
Jan 28, 2010 | 4.251 | 4.265 | 4.170 | 4.196 | 403,769 | -0.03(-0.82%) |
Jan 27, 2010 | 4.256 | 4.293 | 4.221 | 4.230 | 246,701 | -0.03(-0.65%) |
Jan 26, 2010 | 4.228 | 4.286 | 4.219 | 4.258 | 266,040 | +0.03(+0.71%) |
Jan 25, 2010 | 4.283 | 4.288 | 4.205 | 4.228 | 395,203 | +0.01(+0.27%) |
Jan 22, 2010 | 4.269 | 4.288 | 4.205 | 4.216 | 263,819 | -0.05(-1.08%) |
Jan 21, 2010 | 4.258 | 4.289 | 4.228 | 4.263 | 225,643 | -0.01(-0.32%) |
Jan 20, 2010 | 4.279 | 4.302 | 4.246 | 4.276 | 148,031 | -0.02(-0.43%) |
Jan 19, 2010 | 4.237 | 4.306 | 4.207 | 4.295 | 327,364 | +0.04(+0.92%) |
Jan 15, 2010 | 4.237 | 4.256 | 4.256 | 4.256 | 286,972 | +0.00(+0.11%) |
Jan 14, 2010 | 4.251 | 4.320 | 4.221 | 4.251 | 168,664 | -0.01(-0.32%) |
Jan 13, 2010 | 4.293 | 4.311 | 4.198 | 4.265 | 283,726 | -0.05(-1.23%) |
Jan 12, 2010 | 4.316 | 4.320 | 4.262 | 4.318 | 347,872 | +0.04(+0.83%) |
Jan 11, 2010 | 4.324 | 4.324 | 4.267 | 4.283 | 643,179 | -0.04(-0.90%) |
Jan 08, 2010 | 4.328 | 4.328 | 4.257 | 4.321 | 345,207 | +0.02(+0.48%) |
Jan 07, 2010 | 4.344 | 4.344 | 4.232 | 4.301 | 312,042 | +0.04(+1.02%) |
Jan 06, 2010 | 4.230 | 4.287 | 4.191 | 4.257 | 458,312 | +0.01(+0.16%) |
Jan 05, 2010 | 4.132 | 4.255 | 4.061 | 4.251 | 559,628 | +0.12(+2.88%) |