Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.419 | 4.422 | 4.384 | 4.396 | 397,224 | -0.03(-0.58%) |
Mar 30, 2010 | 4.384 | 4.422 | 4.374 | 4.422 | 316,069 | +0.06(+1.33%) |
Mar 29, 2010 | 4.342 | 4.377 | 4.342 | 4.364 | 285,542 | +0.01(+0.30%) |
Mar 26, 2010 | 4.367 | 4.384 | 4.335 | 4.351 | 372,180 | -0.01(-0.15%) |
Mar 25, 2010 | 4.371 | 4.387 | 4.335 | 4.358 | 306,354 | +0.00(+0.00%) |
Mar 24, 2010 | 4.348 | 4.371 | 4.345 | 4.358 | 340,193 | -0.03(-0.59%) |
Mar 23, 2010 | 4.380 | 4.390 | 4.361 | 4.384 | 422,221 | +0.03(+0.74%) |
Mar 22, 2010 | 4.345 | 4.367 | 4.335 | 4.351 | 508,546 | -0.00(-0.07%) |
Mar 19, 2010 | 4.367 | 4.383 | 4.342 | 4.354 | 410,556 | -0.01(-0.29%) |
Mar 18, 2010 | 4.380 | 4.393 | 4.361 | 4.367 | 405,937 | -0.01(-0.22%) |
Mar 17, 2010 | 4.386 | 4.399 | 4.376 | 4.377 | 490,382 | +0.01(+0.22%) |
Mar 16, 2010 | 4.383 | 4.383 | 4.351 | 4.367 | 431,035 | +0.01(+0.29%) |
Mar 15, 2010 | 4.352 | 4.354 | 4.338 | 4.354 | 325,845 | -0.02(-0.37%) |
Mar 12, 2010 | 4.386 | 4.393 | 4.354 | 4.370 | 491,698 | +0.01(+0.29%) |
Mar 11, 2010 | 4.338 | 4.393 | 4.335 | 4.358 | 470,057 | +0.00(+0.08%) |
Mar 10, 2010 | 4.313 | 4.354 | 4.307 | 4.354 | 456,651 | +0.04(+0.96%) |
Mar 09, 2010 | 4.284 | 4.313 | 4.278 | 4.313 | 304,926 | +0.02(+0.52%) |
Mar 08, 2010 | 4.287 | 4.306 | 4.262 | 4.290 | 535,846 | +0.02(+0.37%) |
Mar 05, 2010 | 4.290 | 4.290 | 4.249 | 4.274 | 368,283 | +0.04(+0.83%) |
Mar 04, 2010 | 4.220 | 4.239 | 4.204 | 4.239 | 261,197 | +0.02(+0.53%) |
Mar 03, 2010 | 4.207 | 4.239 | 4.201 | 4.217 | 327,458 | +0.02(+0.46%) |
Mar 02, 2010 | 4.220 | 4.220 | 4.185 | 4.198 | 355,919 | +0.01(+0.31%) |
Mar 01, 2010 | 4.175 | 4.203 | 4.159 | 4.185 | 495,149 | +0.03(+0.62%) |
Feb 26, 2010 | 4.162 | 4.217 | 4.137 | 4.159 | 497,624 | +0.00(+0.00%) |
Feb 25, 2010 | 4.028 | 4.159 | 4.025 | 4.159 | 563,519 | +0.06(+1.56%) |
Feb 24, 2010 | 4.031 | 4.095 | 4.031 | 4.095 | 407,471 | +0.07(+1.75%) |
Feb 23, 2010 | 4.067 | 4.079 | 3.990 | 4.025 | 546,051 | -0.03(-0.79%) |
Feb 22, 2010 | 4.073 | 4.111 | 4.055 | 4.057 | 408,525 | -0.02(-0.39%) |
Feb 19, 2010 | 4.035 | 4.088 | 4.031 | 4.073 | 322,785 | +0.01(+0.24%) |
Feb 18, 2010 | 4.022 | 4.067 | 4.009 | 4.063 | 329,493 | +0.01(+0.32%) |
Feb 17, 2010 | 4.060 | 4.060 | 4.009 | 4.051 | 374,641 | +0.02(+0.56%) |
Feb 16, 2010 | 3.965 | 4.031 | 3.952 | 4.028 | 508,153 | +0.09(+2.25%) |
Feb 12, 2010 | 3.908 | 3.939 | 3.939 | 3.939 | 435,433 | +0.01(+0.24%) |
Feb 11, 2010 | 3.876 | 3.936 | 3.876 | 3.930 | 447,499 | +0.05(+1.22%) |
Feb 10, 2010 | 3.882 | 3.933 | 3.844 | 3.882 | 390,558 | +0.01(+0.23%) |
Feb 09, 2010 | 3.870 | 3.892 | 3.854 | 3.873 | 671,160 | +0.03(+0.84%) |
Feb 08, 2010 | 3.905 | 3.905 | 3.819 | 3.841 | 569,647 | -0.05(-1.38%) |
Feb 05, 2010 | 3.958 | 3.958 | 3.724 | 3.895 | 1,579,736 | -0.05(-1.36%) |
Feb 04, 2010 | 4.031 | 4.044 | 3.917 | 3.949 | 576,217 | -0.12(-3.04%) |
Feb 03, 2010 | 4.050 | 4.085 | 4.044 | 4.072 | 437,367 | +0.01(+0.23%) |
Feb 02, 2010 | 3.949 | 4.082 | 3.949 | 4.063 | 508,819 | +0.09(+2.15%) |
Feb 01, 2010 | 3.958 | 3.987 | 3.927 | 3.977 | 400,822 | +0.07(+1.70%) |
Jan 29, 2010 | 3.908 | 3.990 | 3.898 | 3.911 | 730,205 | -0.03(-0.88%) |
Jan 28, 2010 | 3.936 | 3.952 | 3.866 | 3.946 | 824,994 | +0.01(+0.24%) |
Jan 27, 2010 | 3.977 | 4.009 | 3.863 | 3.936 | 1,556,872 | -0.09(-2.28%) |
Jan 26, 2010 | 4.034 | 4.061 | 4.006 | 4.028 | 675,789 | -0.03(-0.70%) |
Jan 25, 2010 | 4.079 | 4.092 | 3.993 | 4.057 | 1,006,914 | +0.00(+0.08%) |
Jan 22, 2010 | 4.120 | 4.139 | 4.038 | 4.053 | 1,104,918 | -0.13(-3.03%) |
Jan 21, 2010 | 4.288 | 4.317 | 4.171 | 4.180 | 817,633 | -0.12(-2.80%) |
Jan 20, 2010 | 4.339 | 4.339 | 4.259 | 4.301 | 601,942 | -0.03(-0.66%) |
Jan 19, 2010 | 4.219 | 4.367 | 4.002 | 4.329 | 3,465,131 | +0.09(+2.23%) |
Jan 15, 2010 | 4.596 | 4.235 | 4.235 | 4.235 | 2,366,586 | -0.37(-8.11%) |
Jan 14, 2010 | 4.581 | 4.618 | 4.574 | 4.609 | 450,498 | +0.04(+0.81%) |
Jan 13, 2010 | 4.552 | 4.596 | 4.543 | 4.572 | 315,260 | +0.04(+0.78%) |
Jan 12, 2010 | 4.515 | 4.602 | 4.505 | 4.537 | 647,069 | +0.02(+0.49%) |
Jan 11, 2010 | 4.568 | 4.571 | 4.515 | 4.515 | 386,325 | -0.00(-0.07%) |
Jan 08, 2010 | 4.530 | 4.546 | 4.518 | 4.518 | 388,884 | -0.01(-0.21%) |
Jan 07, 2010 | 4.540 | 4.549 | 4.502 | 4.527 | 450,638 | -0.03(-0.76%) |
Jan 06, 2010 | 4.603 | 4.621 | 4.555 | 4.562 | 370,855 | -0.04(-0.89%) |
Jan 05, 2010 | 4.628 | 4.659 | 4.590 | 4.603 | 386,181 | -0.01(-0.14%) |