Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.346 | 4.349 | 4.322 | 4.340 | 674,006 | -0.01(-0.21%) |
Mar 30, 2010 | 4.343 | 4.374 | 4.334 | 4.349 | 678,934 | -0.00(-0.07%) |
Mar 29, 2010 | 4.340 | 4.352 | 4.331 | 4.352 | 645,724 | +0.02(+0.49%) |
Mar 26, 2010 | 4.337 | 4.343 | 4.310 | 4.331 | 655,560 | +0.00(+0.07%) |
Mar 25, 2010 | 4.322 | 4.328 | 4.307 | 4.328 | 829,476 | +0.02(+0.42%) |
Mar 24, 2010 | 4.304 | 4.319 | 4.291 | 4.310 | 656,363 | -0.00(-0.07%) |
Mar 23, 2010 | 4.282 | 4.319 | 4.282 | 4.313 | 649,084 | +0.03(+0.71%) |
Mar 22, 2010 | 4.273 | 4.307 | 4.270 | 4.282 | 1,472,148 | +0.01(+0.21%) |
Mar 19, 2010 | 4.322 | 4.325 | 4.255 | 4.273 | 987,484 | -0.04(-0.99%) |
Mar 18, 2010 | 4.300 | 4.325 | 4.297 | 4.316 | 736,039 | +0.01(+0.28%) |
Mar 17, 2010 | 4.282 | 4.304 | 4.282 | 4.304 | 765,259 | +0.03(+0.71%) |
Mar 16, 2010 | 4.236 | 4.273 | 4.234 | 4.273 | 1,093,007 | +0.04(+0.94%) |
Mar 15, 2010 | 4.245 | 4.246 | 4.221 | 4.233 | 618,051 | -0.02(-0.57%) |
Mar 12, 2010 | 4.264 | 4.264 | 4.243 | 4.258 | 538,093 | +0.01(+0.14%) |
Mar 11, 2010 | 4.246 | 4.267 | 4.235 | 4.252 | 585,231 | +0.02(+0.36%) |
Mar 10, 2010 | 4.197 | 4.249 | 4.197 | 4.236 | 822,391 | +0.04(+0.87%) |
Mar 09, 2010 | 4.139 | 4.200 | 4.139 | 4.200 | 664,639 | +0.03(+0.81%) |
Mar 08, 2010 | 4.160 | 4.172 | 4.145 | 4.166 | 641,304 | -0.00(-0.07%) |
Mar 05, 2010 | 4.151 | 4.206 | 4.124 | 4.169 | 850,080 | +0.02(+0.59%) |
Mar 04, 2010 | 4.166 | 4.175 | 4.145 | 4.145 | 570,641 | -0.02(-0.59%) |
Mar 03, 2010 | 4.178 | 4.203 | 4.151 | 4.169 | 838,565 | -0.01(-0.22%) |
Mar 02, 2010 | 4.145 | 4.178 | 4.136 | 4.178 | 958,776 | +0.04(+0.95%) |
Mar 01, 2010 | 4.106 | 4.142 | 4.106 | 4.139 | 799,839 | +0.05(+1.26%) |
Feb 26, 2010 | 4.060 | 4.133 | 4.060 | 4.088 | 897,667 | +0.02(+0.60%) |
Feb 25, 2010 | 4.036 | 4.066 | 4.006 | 4.063 | 701,288 | +0.01(+0.22%) |
Feb 24, 2010 | 4.006 | 4.054 | 4.006 | 4.054 | 790,502 | +0.05(+1.36%) |
Feb 23, 2010 | 4.006 | 4.006 | 3.957 | 4.000 | 921,737 | +0.01(+0.15%) |
Feb 22, 2010 | 4.027 | 4.039 | 3.976 | 3.994 | 1,224,368 | -0.02(-0.60%) |
Feb 19, 2010 | 4.000 | 4.030 | 3.995 | 4.018 | 1,018,362 | +0.01(+0.30%) |
Feb 18, 2010 | 3.970 | 4.015 | 3.970 | 4.006 | 976,247 | +0.03(+0.68%) |
Feb 17, 2010 | 3.982 | 3.994 | 3.963 | 3.979 | 798,356 | +0.01(+0.15%) |
Feb 16, 2010 | 3.933 | 3.976 | 3.918 | 3.973 | 1,246,397 | +0.05(+1.23%) |
Feb 12, 2010 | 3.897 | 3.924 | 3.924 | 3.924 | 844,157 | +0.01(+0.31%) |
Feb 11, 2010 | 3.876 | 3.918 | 3.876 | 3.912 | 978,588 | +0.03(+0.70%) |
Feb 10, 2010 | 3.864 | 3.900 | 3.836 | 3.885 | 894,774 | +0.00(+0.08%) |
Feb 09, 2010 | 3.806 | 3.882 | 3.805 | 3.882 | 1,564,502 | +0.11(+2.89%) |
Feb 08, 2010 | 3.858 | 3.858 | 3.767 | 3.773 | 1,897,852 | -0.08(-2.04%) |
Feb 05, 2010 | 3.939 | 3.960 | 3.664 | 3.851 | 6,499,493 | -0.10(-2.45%) |
Feb 04, 2010 | 4.166 | 4.197 | 3.942 | 3.948 | 2,326,959 | -0.25(-5.98%) |
Feb 03, 2010 | 4.191 | 4.203 | 4.172 | 4.200 | 544,154 | -0.00(-0.07%) |
Feb 02, 2010 | 4.137 | 4.203 | 4.137 | 4.203 | 931,052 | +0.07(+1.69%) |
Feb 01, 2010 | 4.103 | 4.134 | 4.040 | 4.133 | 786,687 | +0.05(+1.16%) |
Jan 29, 2010 | 4.152 | 4.164 | 4.082 | 4.085 | 881,980 | -0.08(-1.88%) |
Jan 28, 2010 | 4.164 | 4.170 | 4.134 | 4.164 | 836,192 | -0.01(-0.29%) |
Jan 27, 2010 | 4.185 | 4.194 | 4.149 | 4.176 | 968,331 | -0.00(-0.07%) |
Jan 26, 2010 | 4.161 | 4.185 | 4.149 | 4.179 | 900,256 | +0.01(+0.14%) |
Jan 25, 2010 | 4.146 | 4.191 | 4.143 | 4.173 | 1,130,289 | +0.03(+0.65%) |
Jan 22, 2010 | 4.161 | 4.170 | 4.125 | 4.146 | 1,006,685 | -0.01(-0.22%) |
Jan 21, 2010 | 4.164 | 4.164 | 4.134 | 4.155 | 772,008 | -0.01(-0.14%) |
Jan 20, 2010 | 4.179 | 4.188 | 4.137 | 4.161 | 801,912 | -0.01(-0.22%) |
Jan 19, 2010 | 4.164 | 4.185 | 4.149 | 4.170 | 1,162,895 | +0.02(+0.51%) |
Jan 15, 2010 | 4.179 | 4.149 | 4.149 | 4.149 | 804,667 | -0.02(-0.58%) |
Jan 14, 2010 | 4.134 | 4.173 | 4.134 | 4.173 | 867,926 | +0.03(+0.80%) |
Jan 13, 2010 | 4.140 | 4.152 | 4.122 | 4.140 | 773,734 | -0.00(-0.07%) |
Jan 12, 2010 | 4.149 | 4.164 | 4.103 | 4.143 | 1,023,394 | -0.01(-0.14%) |
Jan 11, 2010 | 4.104 | 4.158 | 4.092 | 4.149 | 871,646 | +0.05(+1.16%) |
Jan 08, 2010 | 4.071 | 4.101 | 4.050 | 4.101 | 707,783 | +0.04(+1.03%) |
Jan 07, 2010 | 4.029 | 4.065 | 4.026 | 4.059 | 717,949 | +0.01(+0.37%) |
Jan 06, 2010 | 4.026 | 4.047 | 3.999 | 4.044 | 764,187 | +0.03(+0.82%) |
Jan 05, 2010 | 3.990 | 4.017 | 3.987 | 4.011 | 869,347 | +0.03(+0.75%) |