Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.566 | 4.573 | 4.549 | 4.556 | 26,039 | -0.01(-0.23%) |
Mar 30, 2010 | 4.552 | 4.569 | 4.552 | 4.566 | 64,740 | +0.01(+0.30%) |
Mar 29, 2010 | 4.556 | 4.559 | 4.528 | 4.552 | 63,094 | +0.01(+0.11%) |
Mar 26, 2010 | 4.569 | 4.583 | 4.542 | 4.547 | 60,288 | -0.03(-0.56%) |
Mar 25, 2010 | 4.593 | 4.617 | 4.573 | 4.573 | 100,966 | -0.02(-0.45%) |
Mar 24, 2010 | 4.593 | 4.610 | 4.590 | 4.593 | 59,745 | -0.02(-0.44%) |
Mar 23, 2010 | 4.610 | 4.624 | 4.604 | 4.614 | 175,319 | +0.01(+0.15%) |
Mar 22, 2010 | 4.624 | 4.631 | 4.576 | 4.607 | 141,114 | -0.02(-0.37%) |
Mar 19, 2010 | 4.628 | 4.640 | 4.624 | 4.624 | 67,377 | +0.00(+0.00%) |
Mar 18, 2010 | 4.628 | 4.648 | 4.624 | 4.624 | 152,859 | -0.01(-0.30%) |
Mar 17, 2010 | 4.624 | 4.652 | 4.624 | 4.638 | 118,149 | +0.00(+0.00%) |
Mar 16, 2010 | 4.624 | 4.652 | 4.624 | 4.638 | 59,579 | +0.00(+0.00%) |
Mar 15, 2010 | 4.621 | 4.638 | 4.617 | 4.638 | 124,433 | +0.01(+0.15%) |
Mar 12, 2010 | 4.614 | 4.641 | 4.614 | 4.631 | 114,290 | +0.00(+0.07%) |
Mar 11, 2010 | 4.641 | 4.665 | 4.614 | 4.628 | 137,686 | -0.02(-0.52%) |
Mar 10, 2010 | 4.652 | 4.665 | 4.607 | 4.652 | 115,958 | +0.01(+0.15%) |
Mar 09, 2010 | 4.669 | 4.686 | 4.638 | 4.645 | 204,092 | -0.02(-0.37%) |
Mar 08, 2010 | 4.662 | 4.686 | 4.645 | 4.662 | 213,249 | +0.00(+0.00%) |
Mar 05, 2010 | 4.638 | 4.662 | 4.617 | 4.662 | 106,419 | +0.03(+0.66%) |
Mar 04, 2010 | 4.621 | 4.634 | 4.607 | 4.631 | 46,606 | -0.01(-0.14%) |
Mar 03, 2010 | 4.617 | 4.638 | 4.604 | 4.638 | 429,431 | +0.02(+0.52%) |
Mar 02, 2010 | 4.610 | 4.617 | 4.607 | 4.614 | 48,986 | -0.01(-0.15%) |
Mar 01, 2010 | 4.617 | 4.624 | 4.597 | 4.621 | 72,890 | +0.02(+0.37%) |
Feb 26, 2010 | 4.607 | 4.610 | 4.580 | 4.604 | 70,460 | -0.02(-0.37%) |
Feb 25, 2010 | 4.580 | 4.628 | 4.580 | 4.621 | 51,017 | +0.03(+0.75%) |
Feb 24, 2010 | 4.590 | 4.593 | 4.549 | 4.586 | 72,523 | +0.01(+0.12%) |
Feb 23, 2010 | 4.580 | 4.586 | 4.538 | 4.581 | 123,196 | +0.00(+0.03%) |
Feb 22, 2010 | 4.566 | 4.580 | 4.566 | 4.580 | 87,518 | +0.01(+0.30%) |
Feb 19, 2010 | 4.566 | 4.576 | 4.552 | 4.566 | 156,584 | +0.00(+0.00%) |
Feb 18, 2010 | 4.559 | 4.580 | 4.552 | 4.566 | 166,535 | +0.01(+0.30%) |
Feb 17, 2010 | 4.562 | 4.580 | 4.546 | 4.552 | 178,502 | -0.01(-0.15%) |
Feb 16, 2010 | 4.535 | 4.569 | 4.535 | 4.559 | 47,574 | +0.02(+0.38%) |
Feb 12, 2010 | 4.552 | 4.542 | 4.542 | 4.542 | 56,886 | -0.00(-0.08%) |
Feb 11, 2010 | 4.525 | 4.545 | 4.525 | 4.545 | 38,344 | +0.01(+0.23%) |
Feb 10, 2010 | 4.542 | 4.549 | 4.514 | 4.535 | 99,770 | +0.00(+0.00%) |
Feb 09, 2010 | 4.556 | 4.556 | 4.528 | 4.535 | 59,340 | -0.02(-0.45%) |
Feb 08, 2010 | 4.542 | 4.556 | 4.542 | 4.556 | 9,653 | -0.01(-0.23%) |
Feb 05, 2010 | 4.545 | 4.569 | 4.525 | 4.566 | 113,595 | -0.01(-0.22%) |
Feb 04, 2010 | 4.569 | 4.583 | 4.549 | 4.576 | 186,947 | -0.01(-0.22%) |
Feb 03, 2010 | 4.552 | 4.586 | 4.549 | 4.586 | 47,113 | +0.04(+0.98%) |
Feb 02, 2010 | 4.521 | 4.549 | 4.521 | 4.542 | 55,749 | +0.03(+0.61%) |
Feb 01, 2010 | 4.494 | 4.525 | 4.494 | 4.514 | 83,585 | -0.00(-0.08%) |
Jan 29, 2010 | 4.514 | 4.521 | 4.508 | 4.518 | 43,724 | +0.00(+0.08%) |
Jan 28, 2010 | 4.518 | 4.532 | 4.497 | 4.514 | 102,084 | +0.00(+0.00%) |
Jan 27, 2010 | 4.504 | 4.517 | 4.497 | 4.514 | 198,415 | +0.00(+0.00%) |
Jan 26, 2010 | 4.501 | 4.528 | 4.480 | 4.514 | 176,497 | -0.01(-0.30%) |
Jan 25, 2010 | 4.576 | 4.576 | 4.518 | 4.528 | 172,054 | -0.03(-0.75%) |
Jan 22, 2010 | 4.586 | 4.610 | 4.525 | 4.562 | 224,705 | -0.06(-1.33%) |
Jan 21, 2010 | 4.768 | 4.768 | 4.562 | 4.624 | 638,106 | -0.15(-3.16%) |
Jan 20, 2010 | 4.799 | 4.809 | 4.768 | 4.775 | 222,973 | -0.03(-0.64%) |
Jan 19, 2010 | 4.802 | 4.813 | 4.799 | 4.806 | 1,576,748 | +0.01(+0.29%) |
Jan 15, 2010 | 4.802 | 4.792 | 4.792 | 4.792 | 1,193,456 | -0.01(-0.14%) |
Jan 14, 2010 | 4.809 | 4.816 | 4.796 | 4.799 | 964,467 | -0.02(-0.36%) |
Jan 13, 2010 | 4.806 | 4.820 | 4.806 | 4.816 | 498,576 | +0.01(+0.21%) |
Jan 12, 2010 | 4.806 | 4.820 | 4.806 | 4.806 | 816,935 | -0.01(-0.14%) |
Jan 11, 2010 | 4.809 | 4.820 | 4.809 | 4.813 | 383,452 | +0.00(+0.07%) |
Jan 08, 2010 | 4.782 | 4.820 | 4.782 | 4.809 | 488,879 | +0.00(+0.00%) |
Jan 07, 2010 | 4.816 | 4.823 | 4.809 | 4.809 | 390,561 | -0.01(-0.21%) |
Jan 06, 2010 | 4.820 | 4.823 | 4.813 | 4.820 | 447,556 | +0.00(+0.00%) |
Jan 05, 2010 | 4.823 | 4.826 | 4.816 | 4.820 | 643,646 | -0.00(-0.07%) |