Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.306 | 5.538 | 5.285 | 5.517 | 30,632,612 | +0.16(+3.02%) |
Mar 30, 2010 | 5.348 | 5.376 | 5.271 | 5.355 | 18,135,420 | -0.01(-0.26%) |
Mar 29, 2010 | 5.404 | 5.467 | 5.285 | 5.369 | 25,264,962 | +0.01(+0.13%) |
Mar 26, 2010 | 5.446 | 5.559 | 5.313 | 5.362 | 32,177,640 | -0.04(-0.78%) |
Mar 25, 2010 | 5.601 | 5.657 | 5.376 | 5.404 | 50,327,256 | -0.11(-2.04%) |
Mar 24, 2010 | 5.397 | 5.552 | 5.355 | 5.517 | 38,402,512 | +0.08(+1.55%) |
Mar 23, 2010 | 5.355 | 5.439 | 5.271 | 5.432 | 32,809,530 | +0.08(+1.44%) |
Mar 22, 2010 | 5.123 | 5.369 | 5.032 | 5.355 | 28,176,760 | +0.17(+3.25%) |
Mar 19, 2010 | 5.306 | 5.341 | 5.144 | 5.186 | 32,253,722 | -0.08(-1.60%) |
Mar 18, 2010 | 5.432 | 5.439 | 5.158 | 5.271 | 37,884,656 | -0.14(-2.60%) |
Mar 17, 2010 | 5.341 | 5.457 | 5.306 | 5.411 | 35,893,892 | +0.13(+2.53%) |
Mar 16, 2010 | 5.130 | 5.292 | 5.067 | 5.278 | 31,784,078 | +0.20(+4.02%) |
Mar 15, 2010 | 5.053 | 5.088 | 5.025 | 5.074 | 28,466,806 | -0.08(-1.50%) |
Mar 12, 2010 | 5.270 | 5.291 | 5.102 | 5.151 | 41,338,044 | -0.03(-0.54%) |
Mar 11, 2010 | 5.151 | 5.235 | 5.088 | 5.179 | 35,526,208 | +0.06(+1.23%) |
Mar 10, 2010 | 4.919 | 5.348 | 4.870 | 5.116 | 58,092,372 | +0.27(+5.50%) |
Mar 09, 2010 | 4.863 | 4.912 | 4.744 | 4.849 | 32,770,286 | -0.06(-1.29%) |
Mar 08, 2010 | 4.786 | 4.926 | 4.786 | 4.912 | 27,092,616 | +0.11(+2.34%) |
Mar 05, 2010 | 4.730 | 4.807 | 4.695 | 4.800 | 26,900,038 | +0.12(+2.55%) |
Mar 04, 2010 | 4.646 | 4.702 | 4.618 | 4.681 | 16,866,020 | +0.04(+0.76%) |
Mar 03, 2010 | 4.639 | 4.695 | 4.625 | 4.646 | 18,381,748 | +0.01(+0.15%) |
Mar 02, 2010 | 4.681 | 4.737 | 4.604 | 4.639 | 23,094,920 | -0.03(-0.60%) |
Mar 01, 2010 | 4.744 | 4.793 | 4.597 | 4.667 | 23,215,090 | -0.07(-1.48%) |
Feb 26, 2010 | 4.590 | 4.751 | 4.562 | 4.737 | 28,298,074 | +0.15(+3.21%) |
Feb 25, 2010 | 4.548 | 4.611 | 4.491 | 4.590 | 26,792,596 | -0.07(-1.51%) |
Feb 24, 2010 | 4.597 | 4.702 | 4.583 | 4.660 | 28,808,606 | +0.08(+1.68%) |
Feb 23, 2010 | 4.723 | 4.744 | 4.562 | 4.583 | 29,716,876 | -0.20(-4.11%) |
Feb 22, 2010 | 4.632 | 4.821 | 4.611 | 4.779 | 33,813,728 | +0.17(+3.65%) |
Feb 19, 2010 | 4.491 | 4.646 | 4.484 | 4.611 | 20,641,048 | +0.11(+2.34%) |
Feb 18, 2010 | 4.498 | 4.533 | 4.428 | 4.505 | 27,003,244 | -0.03(-0.62%) |
Feb 17, 2010 | 4.674 | 4.702 | 4.505 | 4.533 | 23,561,128 | -0.11(-2.42%) |
Feb 16, 2010 | 4.456 | 4.667 | 4.491 | 4.646 | 25,339,276 | +0.19(+4.25%) |
Feb 12, 2010 | 4.435 | 4.456 | 4.456 | 4.456 | 31,529,056 | -0.02(-0.47%) |
Feb 11, 2010 | 4.505 | 4.569 | 4.463 | 4.477 | 28,053,212 | +0.01(+0.31%) |
Feb 10, 2010 | 4.400 | 4.548 | 4.386 | 4.463 | 25,816,926 | +0.05(+1.11%) |
Feb 09, 2010 | 4.435 | 4.526 | 4.386 | 4.414 | 31,208,896 | +0.13(+2.95%) |
Feb 08, 2010 | 4.337 | 4.519 | 4.253 | 4.288 | 35,994,464 | -0.05(-1.13%) |
Feb 05, 2010 | 4.302 | 4.379 | 4.148 | 4.337 | 35,371,268 | +0.04(+0.98%) |
Feb 04, 2010 | 4.442 | 4.449 | 4.232 | 4.295 | 58,631,684 | -0.19(-4.23%) |
Feb 03, 2010 | 4.548 | 4.597 | 4.407 | 4.484 | 48,978,140 | -0.13(-2.89%) |
Feb 02, 2010 | 4.695 | 4.758 | 4.562 | 4.618 | 50,830,612 | -0.02(-0.38%) |
Feb 01, 2010 | 4.498 | 4.674 | 4.484 | 4.635 | 43,565,624 | +0.18(+4.02%) |
Jan 29, 2010 | 4.555 | 4.611 | 4.435 | 4.456 | 41,379,036 | -0.06(-1.24%) |
Jan 28, 2010 | 4.456 | 4.597 | 4.344 | 4.512 | 55,441,496 | +0.18(+4.21%) |
Jan 27, 2010 | 4.246 | 4.449 | 4.246 | 4.330 | 54,849,460 | +0.06(+1.48%) |
Jan 26, 2010 | 4.386 | 4.540 | 4.253 | 4.267 | 96,233,240 | -0.33(-7.18%) |
Jan 25, 2010 | 4.632 | 4.695 | 4.421 | 4.597 | 48,647,300 | -0.04(-0.76%) |
Jan 22, 2010 | 4.772 | 4.807 | 4.555 | 4.632 | 69,289,360 | -0.18(-3.79%) |
Jan 21, 2010 | 4.758 | 5.102 | 4.744 | 4.814 | 116,009,168 | +0.09(+1.93%) |
Jan 20, 2010 | 4.533 | 4.730 | 4.498 | 4.723 | 46,678,748 | +0.15(+3.38%) |
Jan 19, 2010 | 4.498 | 4.604 | 4.463 | 4.569 | 32,770,888 | -0.01(-0.15%) |
Jan 15, 2010 | 4.562 | 4.576 | 4.576 | 4.576 | 40,617,256 | -0.02(-0.46%) |
Jan 14, 2010 | 4.449 | 4.611 | 4.421 | 4.597 | 45,429,604 | +0.13(+2.99%) |
Jan 13, 2010 | 4.365 | 4.548 | 4.267 | 4.463 | 58,502,236 | +0.08(+1.76%) |
Jan 12, 2010 | 4.393 | 4.456 | 4.351 | 4.386 | 46,986,592 | -0.05(-1.11%) |
Jan 11, 2010 | 4.400 | 4.470 | 4.260 | 4.435 | 39,090,656 | +0.10(+2.27%) |
Jan 08, 2010 | 4.316 | 4.414 | 4.260 | 4.337 | 37,027,420 | +0.01(+0.16%) |
Jan 07, 2010 | 3.972 | 4.365 | 3.944 | 4.330 | 59,036,684 | +0.35(+8.82%) |
Jan 06, 2010 | 3.937 | 3.993 | 3.895 | 3.979 | 31,940,708 | +0.05(+1.25%) |
Jan 05, 2010 | 3.762 | 3.937 | 3.762 | 3.930 | 33,758,920 | +0.13(+3.32%) |