Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.322 | 5.428 | 5.322 | 5.383 | 309,235 | +0.02(+0.38%) |
Mar 30, 2010 | 5.257 | 5.436 | 5.257 | 5.363 | 212,171 | +0.15(+2.81%) |
Mar 29, 2010 | 5.294 | 5.335 | 5.159 | 5.216 | 320,530 | -0.07(-1.39%) |
Mar 26, 2010 | 5.196 | 5.318 | 5.196 | 5.290 | 157,757 | +0.13(+2.45%) |
Mar 25, 2010 | 5.196 | 5.322 | 5.106 | 5.163 | 178,394 | +0.00(+0.08%) |
Mar 24, 2010 | 5.237 | 5.257 | 5.123 | 5.159 | 151,897 | -0.09(-1.78%) |
Mar 23, 2010 | 5.224 | 5.277 | 5.212 | 5.253 | 152,641 | +0.05(+1.02%) |
Mar 22, 2010 | 5.068 | 5.224 | 5.068 | 5.200 | 160,998 | +0.05(+0.95%) |
Mar 19, 2010 | 5.249 | 5.249 | 5.086 | 5.151 | 398,419 | -0.06(-1.17%) |
Mar 18, 2010 | 5.233 | 5.257 | 5.139 | 5.212 | 73,220 | -0.01(-0.16%) |
Mar 17, 2010 | 5.155 | 5.290 | 5.151 | 5.220 | 303,564 | +0.06(+1.10%) |
Mar 16, 2010 | 5.106 | 5.212 | 5.074 | 5.163 | 209,086 | +0.07(+1.36%) |
Mar 15, 2010 | 5.053 | 5.123 | 4.976 | 5.094 | 157,048 | +0.02(+0.40%) |
Mar 12, 2010 | 5.131 | 5.131 | 5.025 | 5.074 | 243,769 | -0.02(-0.32%) |
Mar 11, 2010 | 5.066 | 5.127 | 5.017 | 5.090 | 153,350 | +0.00(+0.00%) |
Mar 10, 2010 | 4.740 | 5.151 | 4.740 | 5.090 | 284,861 | +0.10(+2.04%) |
Mar 09, 2010 | 4.809 | 5.066 | 4.764 | 4.988 | 260,715 | +0.18(+3.64%) |
Mar 08, 2010 | 4.727 | 4.854 | 4.727 | 4.813 | 270,174 | +0.07(+1.55%) |
Mar 05, 2010 | 4.564 | 4.772 | 4.503 | 4.740 | 345,318 | +0.22(+4.87%) |
Mar 04, 2010 | 4.499 | 4.572 | 4.479 | 4.519 | 187,114 | +0.02(+0.45%) |
Mar 03, 2010 | 4.499 | 4.609 | 4.454 | 4.499 | 200,537 | +0.02(+0.55%) |
Mar 02, 2010 | 4.487 | 4.577 | 4.422 | 4.475 | 491,675 | +0.01(+0.18%) |
Mar 01, 2010 | 4.499 | 4.564 | 4.426 | 4.466 | 446,105 | +0.01(+0.27%) |
Feb 26, 2010 | 4.540 | 4.585 | 4.426 | 4.454 | 310,125 | -0.09(-2.06%) |
Feb 25, 2010 | 4.597 | 4.629 | 4.491 | 4.548 | 162,569 | -0.05(-1.06%) |
Feb 24, 2010 | 4.845 | 4.878 | 4.348 | 4.597 | 447,867 | -0.22(-4.49%) |
Feb 23, 2010 | 5.057 | 5.114 | 4.809 | 4.813 | 234,061 | -0.24(-4.76%) |
Feb 22, 2010 | 5.041 | 5.110 | 5.008 | 5.053 | 139,839 | +0.05(+0.98%) |
Feb 19, 2010 | 4.968 | 5.119 | 4.935 | 5.004 | 290,117 | +0.03(+0.66%) |
Feb 18, 2010 | 4.776 | 4.992 | 4.734 | 4.972 | 171,498 | +0.20(+4.10%) |
Feb 17, 2010 | 4.581 | 4.780 | 4.544 | 4.776 | 153,171 | +0.23(+5.02%) |
Feb 16, 2010 | 4.589 | 4.593 | 4.405 | 4.548 | 174,359 | -0.01(-0.18%) |
Feb 12, 2010 | 4.548 | 4.556 | 4.556 | 4.556 | 231,396 | -0.07(-1.41%) |
Feb 11, 2010 | 4.483 | 4.629 | 4.422 | 4.621 | 136,408 | +0.11(+2.35%) |
Feb 10, 2010 | 4.507 | 4.524 | 4.381 | 4.515 | 262,705 | -0.03(-0.63%) |
Feb 09, 2010 | 4.621 | 4.621 | 4.405 | 4.544 | 186,211 | +0.01(+0.18%) |
Feb 08, 2010 | 4.756 | 4.756 | 4.483 | 4.536 | 165,256 | -0.24(-5.03%) |
Feb 05, 2010 | 4.784 | 4.805 | 4.638 | 4.776 | 125,273 | +0.02(+0.43%) |
Feb 04, 2010 | 4.699 | 4.792 | 4.699 | 4.756 | 243,806 | -0.00(-0.09%) |
Feb 03, 2010 | 4.740 | 4.813 | 4.654 | 4.760 | 145,561 | -0.02(-0.43%) |
Feb 02, 2010 | 4.674 | 4.829 | 4.674 | 4.780 | 384,482 | +0.10(+2.18%) |
Feb 01, 2010 | 4.658 | 4.764 | 4.646 | 4.678 | 99,566 | +0.05(+1.06%) |
Jan 29, 2010 | 4.715 | 4.776 | 4.597 | 4.629 | 251,935 | -0.05(-1.13%) |
Jan 28, 2010 | 4.882 | 4.882 | 4.568 | 4.682 | 185,448 | -0.16(-3.36%) |
Jan 27, 2010 | 4.577 | 4.870 | 4.577 | 4.845 | 122,738 | +0.22(+4.85%) |
Jan 26, 2010 | 4.674 | 4.727 | 4.532 | 4.621 | 269,141 | -0.09(-1.90%) |
Jan 25, 2010 | 4.768 | 4.768 | 4.625 | 4.711 | 370,598 | +0.01(+0.26%) |
Jan 22, 2010 | 4.687 | 4.809 | 4.638 | 4.699 | 259,014 | +0.01(+0.17%) |
Jan 21, 2010 | 4.845 | 4.931 | 4.650 | 4.691 | 279,791 | -0.13(-2.71%) |
Jan 20, 2010 | 5.017 | 5.053 | 4.654 | 4.821 | 146,980 | -0.26(-5.21%) |
Jan 19, 2010 | 4.691 | 5.127 | 4.674 | 5.086 | 253,788 | +0.42(+9.00%) |
Jan 15, 2010 | 4.882 | 4.666 | 4.666 | 4.666 | 493,957 | -0.19(-3.94%) |
Jan 14, 2010 | 4.784 | 4.886 | 4.711 | 4.858 | 71,482 | +0.07(+1.36%) |
Jan 13, 2010 | 4.817 | 4.870 | 4.731 | 4.792 | 116,235 | +0.01(+0.26%) |
Jan 12, 2010 | 4.931 | 5.000 | 4.748 | 4.780 | 92,816 | -0.20(-3.93%) |
Jan 11, 2010 | 4.858 | 4.992 | 4.801 | 4.976 | 141,115 | +0.17(+3.47%) |
Jan 08, 2010 | 4.825 | 4.866 | 4.735 | 4.809 | 55,491 | -0.05(-1.09%) |
Jan 07, 2010 | 4.886 | 4.915 | 4.727 | 4.862 | 118,544 | -0.02(-0.33%) |
Jan 06, 2010 | 5.098 | 5.123 | 4.866 | 4.878 | 230,535 | -0.22(-4.32%) |
Jan 05, 2010 | 5.037 | 5.098 | 4.996 | 5.098 | 614,441 | +0.04(+0.72%) |