Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.405 | 4.449 | 4.402 | 4.449 | 211,203 | +0.04(+0.79%) |
Mar 30, 2010 | 4.402 | 4.421 | 4.393 | 4.414 | 210,899 | +0.01(+0.27%) |
Mar 29, 2010 | 4.384 | 4.412 | 4.367 | 4.402 | 287,305 | +0.05(+1.07%) |
Mar 26, 2010 | 4.356 | 4.374 | 4.346 | 4.356 | 203,641 | +0.02(+0.35%) |
Mar 25, 2010 | 4.335 | 4.374 | 4.314 | 4.340 | 304,141 | +0.01(+0.19%) |
Mar 24, 2010 | 4.358 | 4.384 | 4.309 | 4.332 | 501,874 | +0.01(+0.34%) |
Mar 23, 2010 | 4.290 | 4.353 | 4.288 | 4.318 | 559,367 | +0.02(+0.53%) |
Mar 22, 2010 | 4.281 | 4.330 | 4.276 | 4.295 | 223,124 | +0.02(+0.38%) |
Mar 19, 2010 | 4.356 | 4.356 | 4.262 | 4.278 | 1,044,149 | -0.07(-1.51%) |
Mar 18, 2010 | 4.356 | 4.391 | 4.332 | 4.344 | 210,574 | -0.01(-0.15%) |
Mar 17, 2010 | 4.318 | 4.351 | 4.318 | 4.351 | 239,442 | +0.01(+0.16%) |
Mar 16, 2010 | 4.311 | 4.351 | 4.293 | 4.344 | 236,826 | +0.03(+0.80%) |
Mar 15, 2010 | 4.311 | 4.321 | 4.276 | 4.309 | 315,673 | -0.02(-0.47%) |
Mar 12, 2010 | 4.309 | 4.339 | 4.285 | 4.330 | 210,462 | +0.02(+0.43%) |
Mar 11, 2010 | 4.295 | 4.353 | 4.284 | 4.311 | 324,767 | +0.02(+0.44%) |
Mar 10, 2010 | 4.283 | 4.307 | 4.267 | 4.293 | 314,606 | -0.02(-0.43%) |
Mar 09, 2010 | 4.278 | 4.344 | 4.274 | 4.311 | 324,879 | +0.01(+0.15%) |
Mar 08, 2010 | 4.257 | 4.322 | 4.253 | 4.305 | 312,754 | +0.03(+0.74%) |
Mar 05, 2010 | 4.250 | 4.299 | 4.227 | 4.273 | 361,037 | +0.04(+0.93%) |
Mar 04, 2010 | 4.359 | 4.359 | 4.214 | 4.234 | 240,241 | -0.02(-0.44%) |
Mar 03, 2010 | 4.199 | 4.273 | 4.185 | 4.253 | 276,831 | +0.04(+0.93%) |
Mar 02, 2010 | 4.105 | 4.213 | 4.093 | 4.213 | 570,722 | +0.15(+3.64%) |
Mar 01, 2010 | 4.070 | 4.105 | 4.047 | 4.065 | 458,156 | -0.03(-0.62%) |
Feb 26, 2010 | 4.081 | 4.121 | 4.061 | 4.091 | 184,490 | -0.03(-0.73%) |
Feb 25, 2010 | 4.105 | 4.132 | 3.873 | 4.121 | 1,319,038 | -0.00(-0.09%) |
Feb 24, 2010 | 4.162 | 4.183 | 4.116 | 4.124 | 286,890 | -0.02(-0.42%) |
Feb 23, 2010 | 4.197 | 4.213 | 4.116 | 4.142 | 631,624 | -0.07(-1.58%) |
Feb 22, 2010 | 4.243 | 4.292 | 4.206 | 4.209 | 295,595 | -0.07(-1.73%) |
Feb 19, 2010 | 4.257 | 4.296 | 4.234 | 4.283 | 250,962 | +0.03(+0.60%) |
Feb 18, 2010 | 4.253 | 4.278 | 4.236 | 4.257 | 212,993 | -0.01(-0.16%) |
Feb 17, 2010 | 4.259 | 4.278 | 4.253 | 4.264 | 151,529 | -0.01(-0.32%) |
Feb 16, 2010 | 4.241 | 4.278 | 4.232 | 4.278 | 269,207 | +0.04(+0.98%) |
Feb 12, 2010 | 4.253 | 4.236 | 4.236 | 4.236 | 201,953 | -0.02(-0.49%) |
Feb 11, 2010 | 4.216 | 4.257 | 4.201 | 4.257 | 205,429 | +0.06(+1.32%) |
Feb 10, 2010 | 4.202 | 4.232 | 4.167 | 4.202 | 138,214 | -0.01(-0.30%) |
Feb 09, 2010 | 4.211 | 4.248 | 4.204 | 4.214 | 291,556 | +0.03(+0.65%) |
Feb 08, 2010 | 4.178 | 4.233 | 4.148 | 4.187 | 352,060 | +0.03(+0.61%) |
Feb 05, 2010 | 4.244 | 4.244 | 4.098 | 4.162 | 509,182 | -0.12(-2.71%) |
Feb 04, 2010 | 4.340 | 4.345 | 4.274 | 4.278 | 189,538 | -0.06(-1.39%) |
Feb 03, 2010 | 4.276 | 4.350 | 4.240 | 4.338 | 501,983 | +0.05(+1.12%) |
Feb 02, 2010 | 4.221 | 4.292 | 4.219 | 4.290 | 414,469 | +0.07(+1.68%) |
Feb 01, 2010 | 4.182 | 4.221 | 4.144 | 4.219 | 184,925 | +0.08(+1.88%) |
Jan 29, 2010 | 4.160 | 4.203 | 4.137 | 4.141 | 332,367 | -0.02(-0.39%) |
Jan 28, 2010 | 4.212 | 4.226 | 4.132 | 4.157 | 407,488 | -0.03(-0.82%) |
Jan 27, 2010 | 4.217 | 4.253 | 4.182 | 4.192 | 248,973 | -0.03(-0.65%) |
Jan 26, 2010 | 4.189 | 4.247 | 4.180 | 4.219 | 268,490 | +0.03(+0.71%) |
Jan 25, 2010 | 4.244 | 4.249 | 4.166 | 4.189 | 398,844 | +0.01(+0.27%) |
Jan 22, 2010 | 4.231 | 4.249 | 4.166 | 4.178 | 266,249 | -0.05(-1.08%) |
Jan 21, 2010 | 4.219 | 4.250 | 4.189 | 4.224 | 227,721 | -0.01(-0.32%) |
Jan 20, 2010 | 4.240 | 4.263 | 4.208 | 4.237 | 149,394 | -0.02(-0.43%) |
Jan 19, 2010 | 4.198 | 4.267 | 4.169 | 4.256 | 330,380 | +0.04(+0.92%) |
Jan 15, 2010 | 4.198 | 4.217 | 4.217 | 4.217 | 289,615 | +0.00(+0.11%) |
Jan 14, 2010 | 4.212 | 4.281 | 4.182 | 4.212 | 170,218 | -0.01(-0.33%) |
Jan 13, 2010 | 4.253 | 4.272 | 4.160 | 4.226 | 286,339 | -0.05(-1.23%) |
Jan 12, 2010 | 4.276 | 4.281 | 4.223 | 4.279 | 351,077 | +0.04(+0.83%) |
Jan 11, 2010 | 4.284 | 4.284 | 4.228 | 4.243 | 649,103 | -0.04(-0.90%) |
Jan 08, 2010 | 4.289 | 4.289 | 4.219 | 4.282 | 348,386 | +0.02(+0.48%) |
Jan 07, 2010 | 4.305 | 4.305 | 4.194 | 4.262 | 314,917 | +0.04(+1.02%) |
Jan 06, 2010 | 4.191 | 4.248 | 4.153 | 4.219 | 462,533 | +0.01(+0.16%) |
Jan 05, 2010 | 4.094 | 4.216 | 4.024 | 4.212 | 564,782 | +0.12(+2.88%) |