Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.160 | 4.270 | 4.130 | 4.160 | 25,436 | -0.08(-1.89%) |
Mar 30, 2010 | 4.200 | 4.240 | 4.110 | 4.240 | 29,430 | -0.01(-0.24%) |
Mar 29, 2010 | 4.230 | 4.270 | 4.200 | 4.250 | 22,663 | +0.03(+0.71%) |
Mar 26, 2010 | 4.050 | 4.250 | 4.050 | 4.220 | 40,753 | +0.14(+3.43%) |
Mar 25, 2010 | 4.050 | 4.120 | 4.020 | 4.080 | 31,237 | +0.01(+0.25%) |
Mar 24, 2010 | 4.150 | 4.180 | 4.070 | 4.070 | 25,362 | -0.07(-1.69%) |
Mar 23, 2010 | 4.210 | 4.280 | 4.120 | 4.140 | 29,928 | -0.11(-2.59%) |
Mar 22, 2010 | 4.140 | 4.300 | 4.120 | 4.250 | 57,686 | +0.01(+0.24%) |
Mar 19, 2010 | 4.190 | 4.240 | 4.090 | 4.240 | 40,642 | +0.08(+1.92%) |
Mar 18, 2010 | 4.160 | 4.190 | 4.100 | 4.160 | 42,508 | +0.04(+0.97%) |
Mar 17, 2010 | 4.120 | 4.240 | 4.120 | 4.120 | 29,431 | -0.11(-2.60%) |
Mar 16, 2010 | 4.170 | 4.230 | 4.080 | 4.230 | 69,958 | +0.14(+3.42%) |
Mar 15, 2010 | 4.260 | 4.090 | 4.020 | 4.090 | 62,387 | -0.20(-4.66%) |
Mar 12, 2010 | 4.300 | 4.330 | 4.250 | 4.290 | 63,375 | -0.02(-0.46%) |
Mar 11, 2010 | 4.180 | 4.390 | 4.160 | 4.310 | 74,132 | +0.12(+2.86%) |
Mar 10, 2010 | 4.150 | 4.190 | 4.080 | 4.190 | 32,545 | +0.04(+0.96%) |
Mar 09, 2010 | 4.190 | 4.200 | 4.130 | 4.150 | 34,233 | -0.01(-0.24%) |
Mar 08, 2010 | 4.170 | 4.300 | 4.140 | 4.160 | 94,203 | -0.11(-2.58%) |
Mar 05, 2010 | 4.190 | 4.310 | 4.160 | 4.270 | 45,864 | +0.08(+1.91%) |
Mar 04, 2010 | 4.400 | 4.410 | 4.120 | 4.190 | 119,614 | -0.12(-2.78%) |
Mar 03, 2010 | 4.330 | 4.370 | 4.230 | 4.310 | 88,945 | -0.05(-1.15%) |
Mar 02, 2010 | 4.200 | 4.400 | 4.160 | 4.360 | 106,786 | +0.10(+2.35%) |
Mar 01, 2010 | 4.450 | 4.450 | 4.130 | 4.260 | 260,259 | -0.13(-2.96%) |
Feb 26, 2010 | 4.200 | 4.390 | 4.180 | 4.390 | 137,203 | +0.18(+4.28%) |
Feb 25, 2010 | 4.050 | 4.290 | 4.010 | 4.210 | 58,630 | +0.24(+6.05%) |
Feb 24, 2010 | 4.060 | 4.150 | 3.960 | 3.970 | 20,413 | -0.08(-1.98%) |
Feb 23, 2010 | 4.050 | 4.060 | 3.970 | 4.050 | 41,763 | -0.01(-0.25%) |
Feb 22, 2010 | 4.120 | 4.180 | 4.040 | 4.060 | 54,228 | -0.13(-3.10%) |
Feb 19, 2010 | 3.960 | 4.190 | 3.960 | 4.190 | 140,627 | +0.21(+5.28%) |
Feb 18, 2010 | 3.960 | 4.030 | 3.960 | 3.980 | 40,076 | -0.05(-1.24%) |
Feb 17, 2010 | 4.120 | 4.130 | 4.020 | 4.030 | 29,316 | -0.12(-2.89%) |
Feb 16, 2010 | 4.120 | 4.170 | 4.000 | 4.150 | 61,912 | +0.08(+1.97%) |
Feb 12, 2010 | 4.070 | 4.070 | 4.070 | 0 | +0.00(+0.00%) | |
Feb 11, 2010 | 4.080 | 4.090 | 3.970 | 4.070 | 39,315 | +0.08(+2.01%) |
Feb 10, 2010 | 4.030 | 4.030 | 3.900 | 3.990 | 29,466 | -0.05(-1.24%) |
Feb 09, 2010 | 4.000 | 4.150 | 4.000 | 4.040 | 54,556 | +0.04(+1.00%) |
Feb 08, 2010 | 3.990 | 4.150 | 3.940 | 4.000 | 100,806 | -0.10(-2.44%) |
Feb 05, 2010 | 4.000 | 4.100 | 3.590 | 4.100 | 111,642 | +0.08(+1.99%) |
Feb 04, 2010 | 4.190 | 4.190 | 3.960 | 4.020 | 102,336 | -0.17(-4.06%) |
Feb 03, 2010 | 4.220 | 4.230 | 4.090 | 4.190 | 66,427 | +0.02(+0.48%) |
Feb 02, 2010 | 4.240 | 4.270 | 4.120 | 4.170 | 76,604 | -0.02(-0.48%) |
Feb 01, 2010 | 4.220 | 4.240 | 4.050 | 4.190 | 64,506 | +0.01(+0.24%) |
Jan 29, 2010 | 4.200 | 4.230 | 3.910 | 4.180 | 124,841 | +0.00(+0.00%) |
Jan 28, 2010 | 4.400 | 4.400 | 4.070 | 4.180 | 93,624 | -0.13(-3.02%) |
Jan 27, 2010 | 4.260 | 4.340 | 4.170 | 4.310 | 154,164 | +0.00(+0.00%) |
Jan 26, 2010 | 4.930 | 4.930 | 3.670 | 4.310 | 872,631 | -0.66(-13.28%) |
Jan 25, 2010 | 4.690 | 5.150 | 4.550 | 4.970 | 316,146 | +0.37(+8.04%) |
Jan 22, 2010 | 4.030 | 4.600 | 4.030 | 4.600 | 220,653 | +0.42(+10.05%) |
Jan 21, 2010 | 4.270 | 4.270 | 4.050 | 4.180 | 119,449 | -0.07(-1.65%) |
Jan 20, 2010 | 4.120 | 4.250 | 4.100 | 4.250 | 163,337 | +0.10(+2.41%) |
Jan 19, 2010 | 4.090 | 4.160 | 4.080 | 4.150 | 22,538 | +0.11(+2.72%) |
Jan 18, 2010 | 4.240 | 4.240 | 4.010 | 4.040 | 22,085 | -0.13(-3.12%) |
Jan 15, 2010 | 4.090 | 4.190 | 4.060 | 4.170 | 68,352 | +0.03(+0.72%) |
Jan 14, 2010 | 4.110 | 4.140 | 4.020 | 4.140 | 43,575 | -0.01(-0.24%) |
Jan 13, 2010 | 4.080 | 4.160 | 4.060 | 4.150 | 64,046 | +0.04(+0.97%) |
Jan 12, 2010 | 4.200 | 4.350 | 4.050 | 4.110 | 223,427 | -0.13(-3.07%) |
Jan 11, 2010 | 3.930 | 4.240 | 3.930 | 4.240 | 280,884 | +0.40(+10.42%) |
Jan 08, 2010 | 3.920 | 3.920 | 3.750 | 3.840 | 54,255 | -0.04(-1.03%) |
Jan 07, 2010 | 3.850 | 3.900 | 3.750 | 3.880 | 74,018 | +0.11(+2.92%) |
Jan 06, 2010 | 3.840 | 3.860 | 3.710 | 3.770 | 79,026 | -0.04(-1.05%) |
Jan 05, 2010 | 3.680 | 3.840 | 3.680 | 3.810 | 44,150 | +0.07(+1.87%) |