Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.173 | 4.266 | 4.150 | 4.152 | 1,600,400 | -0.05(-1.21%) |
Mar 30, 2010 | 4.124 | 4.232 | 4.124 | 4.203 | 1,241,550 | +0.07(+1.74%) |
Mar 29, 2010 | 4.110 | 4.143 | 4.104 | 4.131 | 379,020 | +0.02(+0.54%) |
Mar 26, 2010 | 4.184 | 4.184 | 4.079 | 4.109 | 749,830 | -0.05(-1.13%) |
Mar 25, 2010 | 4.219 | 4.254 | 4.155 | 4.156 | 515,500 | -0.05(-1.17%) |
Mar 24, 2010 | 4.276 | 4.324 | 4.202 | 4.205 | 687,800 | -0.09(-2.14%) |
Mar 23, 2010 | 4.257 | 4.325 | 4.243 | 4.297 | 573,260 | +0.04(+0.82%) |
Mar 22, 2010 | 4.172 | 4.293 | 4.172 | 4.262 | 421,790 | +0.06(+1.48%) |
Mar 19, 2010 | 4.282 | 4.282 | 4.177 | 4.200 | 1,366,170 | -0.06(-1.36%) |
Mar 18, 2010 | 4.222 | 4.275 | 4.222 | 4.258 | 769,960 | +0.01(+0.19%) |
Mar 17, 2010 | 4.270 | 4.290 | 4.249 | 4.250 | 609,310 | -0.02(-0.54%) |
Mar 16, 2010 | 4.309 | 4.309 | 4.238 | 4.273 | 569,530 | -0.01(-0.33%) |
Mar 15, 2010 | 4.271 | 4.348 | 4.234 | 4.287 | 2,490,710 | +0.06(+1.37%) |
Mar 12, 2010 | 4.200 | 4.258 | 4.178 | 4.229 | 2,328,810 | +0.03(+0.71%) |
Mar 11, 2010 | 4.151 | 4.201 | 4.150 | 4.199 | 679,750 | +0.02(+0.45%) |
Mar 10, 2010 | 4.129 | 4.187 | 4.129 | 4.180 | 1,177,390 | +0.04(+1.04%) |
Mar 09, 2010 | 4.112 | 4.186 | 4.112 | 4.137 | 1,538,050 | +0.01(+0.15%) |
Mar 08, 2010 | 4.202 | 4.215 | 4.124 | 4.131 | 897,720 | -0.06(-1.43%) |
Mar 05, 2010 | 4.151 | 4.230 | 4.151 | 4.191 | 1,710,620 | +0.08(+1.95%) |
Mar 04, 2010 | 4.100 | 4.138 | 4.068 | 4.111 | 652,940 | +0.01(+0.15%) |
Mar 03, 2010 | 4.015 | 4.111 | 3.998 | 4.105 | 2,697,490 | +0.11(+2.73%) |
Mar 02, 2010 | 3.966 | 4.013 | 3.966 | 3.996 | 1,292,250 | +0.03(+0.83%) |
Mar 01, 2010 | 3.944 | 4.014 | 3.926 | 3.963 | 1,655,670 | +0.03(+0.71%) |
Feb 26, 2010 | 3.951 | 4.022 | 3.921 | 3.935 | 3,414,360 | -0.01(-0.30%) |
Feb 25, 2010 | 3.911 | 3.949 | 3.863 | 3.947 | 1,925,280 | -0.04(-0.88%) |
Feb 24, 2010 | 3.985 | 3.987 | 3.946 | 3.982 | 869,020 | -0.00(-0.03%) |
Feb 23, 2010 | 4.046 | 4.092 | 3.970 | 3.983 | 2,856,990 | -0.08(-2.02%) |
Feb 22, 2010 | 4.211 | 4.211 | 4.011 | 4.065 | 1,340,060 | +0.05(+1.17%) |
Feb 19, 2010 | 4.007 | 4.033 | 4.000 | 4.018 | 791,700 | +0.01(+0.30%) |
Feb 18, 2010 | 3.845 | 4.036 | 3.845 | 4.006 | 1,468,060 | +0.02(+0.53%) |
Feb 17, 2010 | 3.974 | 3.986 | 3.947 | 3.985 | 1,231,300 | +0.03(+0.89%) |
Feb 16, 2010 | 3.930 | 3.950 | 3.889 | 3.950 | 927,370 | +0.05(+1.23%) |
Feb 12, 2010 | 3.898 | 3.902 | 3.902 | 3.902 | 1,268,000 | -0.04(-1.09%) |
Feb 11, 2010 | 3.853 | 3.951 | 3.813 | 3.945 | 715,990 | +0.07(+1.75%) |
Feb 10, 2010 | 3.846 | 3.892 | 3.818 | 3.877 | 435,810 | +0.01(+0.31%) |
Feb 09, 2010 | 3.878 | 3.900 | 3.813 | 3.865 | 541,680 | +0.02(+0.52%) |
Feb 08, 2010 | 3.859 | 3.863 | 3.810 | 3.845 | 522,940 | -0.00(-0.13%) |
Feb 05, 2010 | 3.828 | 3.860 | 3.745 | 3.850 | 827,880 | +0.03(+0.73%) |
Feb 04, 2010 | 3.882 | 3.894 | 3.811 | 3.822 | 1,233,420 | -0.08(-2.13%) |
Feb 03, 2010 | 3.877 | 4.000 | 3.847 | 3.905 | 1,046,150 | +0.00(+0.03%) |
Feb 02, 2010 | 4.017 | 4.017 | 3.904 | 3.904 | 1,962,180 | -0.10(-2.45%) |
Feb 01, 2010 | 4.065 | 4.092 | 3.981 | 4.002 | 2,676,990 | -0.04(-0.89%) |
Jan 29, 2010 | 4.069 | 4.134 | 4.036 | 4.038 | 602,600 | -0.02(-0.59%) |
Jan 28, 2010 | 4.097 | 4.153 | 4.056 | 4.062 | 895,640 | -0.04(-0.93%) |
Jan 27, 2010 | 4.034 | 4.120 | 4.028 | 4.100 | 923,070 | +0.03(+0.84%) |
Jan 26, 2010 | 4.099 | 4.103 | 4.047 | 4.066 | 1,087,130 | -0.04(-0.93%) |
Jan 25, 2010 | 4.084 | 4.150 | 4.016 | 4.104 | 1,227,160 | +0.04(+1.06%) |
Jan 22, 2010 | 4.111 | 4.147 | 4.051 | 4.061 | 1,336,760 | -0.04(-1.00%) |
Jan 21, 2010 | 4.093 | 4.154 | 4.009 | 4.102 | 1,130,000 | +0.01(+0.22%) |
Jan 20, 2010 | 4.161 | 4.172 | 4.011 | 4.093 | 775,660 | -0.10(-2.43%) |
Jan 19, 2010 | 4.162 | 4.200 | 4.126 | 4.195 | 876,820 | +0.05(+1.28%) |
Jan 15, 2010 | 4.264 | 4.142 | 4.142 | 4.142 | 1,308,000 | -0.11(-2.52%) |
Jan 14, 2010 | 4.151 | 4.252 | 4.147 | 4.249 | 751,560 | +0.10(+2.34%) |
Jan 13, 2010 | 4.183 | 4.218 | 4.126 | 4.152 | 808,200 | -0.02(-0.48%) |
Jan 12, 2010 | 4.208 | 4.239 | 4.163 | 4.172 | 519,810 | -0.06(-1.51%) |
Jan 11, 2010 | 4.246 | 4.247 | 4.192 | 4.236 | 348,050 | +0.00(+0.05%) |
Jan 08, 2010 | 4.223 | 4.257 | 4.204 | 4.234 | 414,210 | -0.01(-0.19%) |
Jan 07, 2010 | 4.259 | 4.259 | 4.164 | 4.242 | 395,520 | -0.01(-0.19%) |
Jan 06, 2010 | 4.285 | 4.333 | 4.236 | 4.250 | 1,231,580 | +0.00(+0.12%) |
Jan 05, 2010 | 4.229 | 4.255 | 4.189 | 4.245 | 932,120 | +0.02(+0.47%) |