Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.180 | 5.207 | 5.076 | 5.121 | 824,462 | -0.04(-0.76%) |
Mar 30, 2010 | 4.925 | 5.233 | 4.925 | 5.161 | 1,693,612 | +0.24(+4.93%) |
Mar 29, 2010 | 4.722 | 4.971 | 4.683 | 4.918 | 909,265 | +0.27(+5.77%) |
Mar 26, 2010 | 4.709 | 4.794 | 4.617 | 4.650 | 678,983 | -0.04(-0.84%) |
Mar 25, 2010 | 4.814 | 4.853 | 4.656 | 4.689 | 900,638 | -0.06(-1.24%) |
Mar 24, 2010 | 4.768 | 4.886 | 4.715 | 4.748 | 1,458,824 | -0.07(-1.36%) |
Mar 23, 2010 | 4.676 | 4.879 | 4.630 | 4.814 | 2,340,364 | +0.14(+3.09%) |
Mar 22, 2010 | 4.512 | 4.670 | 4.453 | 4.670 | 2,213,483 | +0.10(+2.30%) |
Mar 19, 2010 | 4.480 | 4.584 | 4.375 | 4.565 | 9,698,445 | -0.26(-5.30%) |
Mar 18, 2010 | 5.108 | 5.121 | 4.820 | 4.820 | 923,791 | -0.34(-6.67%) |
Mar 17, 2010 | 5.285 | 5.298 | 5.141 | 5.165 | 242,667 | -0.08(-1.55%) |
Mar 16, 2010 | 5.442 | 5.521 | 5.207 | 5.246 | 376,288 | -0.15(-2.79%) |
Mar 15, 2010 | 5.357 | 5.455 | 5.331 | 5.396 | 335,691 | -0.28(-4.96%) |
Mar 12, 2010 | 5.776 | 5.796 | 5.665 | 5.678 | 65,188 | -0.07(-1.14%) |
Mar 11, 2010 | 5.822 | 5.822 | 5.730 | 5.744 | 40,634 | -0.05(-0.90%) |
Mar 10, 2010 | 5.658 | 5.796 | 5.658 | 5.796 | 81,569 | +0.18(+3.15%) |
Mar 09, 2010 | 5.645 | 5.717 | 5.619 | 5.619 | 59,517 | +0.00(+0.00%) |
Mar 08, 2010 | 5.501 | 5.750 | 5.344 | 5.619 | 133,159 | +0.14(+2.63%) |
Mar 05, 2010 | 5.436 | 5.554 | 5.429 | 5.475 | 81,236 | +0.07(+1.33%) |
Mar 04, 2010 | 5.279 | 5.436 | 5.279 | 5.403 | 55,924 | +0.10(+1.98%) |
Mar 03, 2010 | 5.187 | 5.300 | 5.121 | 5.298 | 89,572 | +0.16(+3.06%) |
Mar 02, 2010 | 5.193 | 5.213 | 5.115 | 5.141 | 86,854 | -0.07(-1.26%) |
Mar 01, 2010 | 5.331 | 5.331 | 5.180 | 5.207 | 86,970 | -0.03(-0.50%) |
Feb 26, 2010 | 5.239 | 5.324 | 5.174 | 5.233 | 82,681 | -0.03(-0.62%) |
Feb 25, 2010 | 5.174 | 5.324 | 5.174 | 5.266 | 60,924 | +0.10(+2.03%) |
Feb 24, 2010 | 5.233 | 5.252 | 5.121 | 5.161 | 158,393 | -0.09(-1.62%) |
Feb 23, 2010 | 5.311 | 5.351 | 5.233 | 5.246 | 36,748 | -0.10(-1.84%) |
Feb 22, 2010 | 5.370 | 5.403 | 5.331 | 5.344 | 60,572 | +0.01(+0.12%) |
Feb 19, 2010 | 5.324 | 5.370 | 5.239 | 5.338 | 49,382 | +0.04(+0.74%) |
Feb 18, 2010 | 5.318 | 5.390 | 5.220 | 5.298 | 60,334 | -0.07(-1.22%) |
Feb 17, 2010 | 5.259 | 5.370 | 5.220 | 5.364 | 120,388 | +0.13(+2.50%) |
Feb 16, 2010 | 5.271 | 5.303 | 5.143 | 5.233 | 119,795 | -0.01(-0.12%) |
Feb 12, 2010 | 5.130 | 5.239 | 5.239 | 5.239 | 52,889 | -0.02(-0.37%) |
Feb 11, 2010 | 5.258 | 5.393 | 5.123 | 5.258 | 100,414 | -0.01(-0.12%) |
Feb 10, 2010 | 5.368 | 5.368 | 5.085 | 5.265 | 83,592 | -0.02(-0.36%) |
Feb 09, 2010 | 5.400 | 5.400 | 5.213 | 5.284 | 28,630 | -0.01(-0.24%) |
Feb 08, 2010 | 5.188 | 5.361 | 5.188 | 5.297 | 64,256 | +0.04(+0.86%) |
Feb 05, 2010 | 5.085 | 5.258 | 4.892 | 5.252 | 94,792 | +0.17(+3.42%) |
Feb 04, 2010 | 5.181 | 5.271 | 4.982 | 5.078 | 104,639 | -0.19(-3.66%) |
Feb 03, 2010 | 5.516 | 5.516 | 5.271 | 5.271 | 59,538 | -0.22(-3.98%) |
Feb 02, 2010 | 5.361 | 5.490 | 5.181 | 5.490 | 78,143 | +0.17(+3.26%) |
Feb 01, 2010 | 5.091 | 5.361 | 5.091 | 5.316 | 34,971 | +0.23(+4.55%) |
Jan 29, 2010 | 5.239 | 5.258 | 5.040 | 5.085 | 67,868 | -0.06(-1.25%) |
Jan 28, 2010 | 5.297 | 5.297 | 5.046 | 5.149 | 45,396 | -0.08(-1.50%) |
Jan 27, 2010 | 5.413 | 5.432 | 4.988 | 5.228 | 164,840 | -0.15(-2.84%) |
Jan 26, 2010 | 5.387 | 5.432 | 5.368 | 5.381 | 39,964 | +0.01(+0.12%) |
Jan 25, 2010 | 5.303 | 5.374 | 5.207 | 5.374 | 80,624 | +0.10(+1.83%) |
Jan 22, 2010 | 5.393 | 5.406 | 5.213 | 5.278 | 88,089 | -0.14(-2.61%) |
Jan 21, 2010 | 5.586 | 5.753 | 5.323 | 5.419 | 141,852 | -0.15(-2.66%) |
Jan 20, 2010 | 5.618 | 5.625 | 5.464 | 5.567 | 84,367 | -0.06(-1.03%) |
Jan 19, 2010 | 5.721 | 5.734 | 5.593 | 5.625 | 78,158 | -0.06(-1.13%) |
Jan 15, 2010 | 5.741 | 5.689 | 5.689 | 5.689 | 32,356 | -0.04(-0.78%) |
Jan 14, 2010 | 5.741 | 5.753 | 5.711 | 5.734 | 35,473 | -0.01(-0.11%) |
Jan 13, 2010 | 5.779 | 5.792 | 5.599 | 5.741 | 104,046 | -0.04(-0.67%) |
Jan 12, 2010 | 5.786 | 5.850 | 5.721 | 5.779 | 40,540 | -0.08(-1.32%) |
Jan 11, 2010 | 5.721 | 5.901 | 5.689 | 5.856 | 121,875 | +0.16(+2.82%) |
Jan 08, 2010 | 5.638 | 5.696 | 5.509 | 5.696 | 139,044 | +0.08(+1.37%) |
Jan 07, 2010 | 5.760 | 5.779 | 5.528 | 5.618 | 99,216 | -0.12(-2.13%) |
Jan 06, 2010 | 5.773 | 5.863 | 5.702 | 5.741 | 84,323 | -0.03(-0.45%) |
Jan 05, 2010 | 5.708 | 5.818 | 5.555 | 5.766 | 176,809 | +0.01(+0.22%) |