Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.900 | 4.920 | 4.850 | 4.900 | 70,829 | +0.00(+0.00%) |
Mar 30, 2010 | 4.890 | 4.929 | 4.840 | 4.900 | 79,272 | +0.00(+0.00%) |
Mar 29, 2010 | 4.990 | 5.000 | 4.850 | 4.900 | 139,004 | -0.06(-1.21%) |
Mar 26, 2010 | 5.110 | 5.150 | 4.890 | 4.960 | 192,399 | -0.09(-1.78%) |
Mar 25, 2010 | 5.150 | 5.200 | 5.020 | 5.050 | 131,427 | -0.12(-2.32%) |
Mar 24, 2010 | 5.000 | 5.240 | 4.920 | 5.170 | 276,006 | +0.15(+2.99%) |
Mar 23, 2010 | 4.840 | 5.080 | 4.830 | 5.020 | 349,774 | +0.15(+3.08%) |
Mar 22, 2010 | 4.770 | 4.900 | 4.760 | 4.870 | 140,165 | +0.00(+0.00%) |
Mar 19, 2010 | 5.090 | 5.090 | 4.712 | 4.870 | 396,436 | -0.23(-4.51%) |
Mar 18, 2010 | 5.100 | 5.160 | 5.050 | 5.100 | 260,184 | -0.06(-1.16%) |
Mar 17, 2010 | 5.120 | 5.250 | 5.000 | 5.160 | 372,028 | +0.05(+0.98%) |
Mar 16, 2010 | 5.300 | 5.320 | 5.030 | 5.110 | 799,229 | +0.18(+3.65%) |
Mar 15, 2010 | 4.850 | 5.100 | 4.804 | 4.930 | 246,219 | -0.04(-0.86%) |
Mar 12, 2010 | 4.850 | 5.120 | 4.850 | 4.973 | 832,995 | +0.12(+2.53%) |
Mar 11, 2010 | 4.850 | 4.890 | 4.650 | 4.850 | 123,492 | -0.02(-0.41%) |
Mar 10, 2010 | 4.910 | 4.961 | 4.790 | 4.870 | 152,674 | +0.02(+0.41%) |
Mar 09, 2010 | 5.000 | 5.000 | 4.830 | 4.850 | 163,598 | -0.15(-3.00%) |
Mar 08, 2010 | 4.910 | 5.000 | 4.730 | 5.000 | 203,480 | +0.04(+0.81%) |
Mar 05, 2010 | 4.960 | 4.990 | 4.900 | 4.960 | 184,890 | +0.04(+0.81%) |
Mar 04, 2010 | 4.940 | 4.980 | 4.880 | 4.920 | 240,125 | +0.02(+0.41%) |
Mar 03, 2010 | 4.850 | 4.940 | 4.750 | 4.900 | 234,508 | +0.13(+2.73%) |
Mar 02, 2010 | 4.700 | 4.860 | 4.670 | 4.770 | 334,202 | +0.21(+4.61%) |
Mar 01, 2010 | 4.500 | 4.650 | 4.500 | 4.560 | 196,206 | +0.16(+3.64%) |
Feb 26, 2010 | 4.390 | 4.474 | 4.360 | 4.400 | 101,487 | -0.02(-0.45%) |
Feb 25, 2010 | 4.410 | 4.500 | 4.300 | 4.420 | 121,937 | -0.10(-2.21%) |
Feb 24, 2010 | 4.620 | 4.670 | 4.470 | 4.520 | 161,090 | -0.06(-1.31%) |
Feb 23, 2010 | 4.790 | 4.810 | 4.424 | 4.580 | 256,434 | -0.19(-3.98%) |
Feb 22, 2010 | 4.500 | 4.820 | 4.490 | 4.770 | 665,595 | +0.28(+6.24%) |
Feb 19, 2010 | 4.520 | 4.520 | 4.380 | 4.490 | 124,141 | -0.04(-0.88%) |
Feb 18, 2010 | 4.480 | 4.560 | 4.430 | 4.530 | 169,618 | +0.04(+0.89%) |
Feb 17, 2010 | 4.390 | 4.490 | 4.320 | 4.490 | 186,730 | +0.15(+3.34%) |
Feb 16, 2010 | 4.480 | 4.500 | 4.300 | 4.345 | 353,642 | -0.02(-0.34%) |
Feb 12, 2010 | 4.340 | 4.360 | 4.360 | 4.360 | 162,400 | +0.06(+1.40%) |
Feb 11, 2010 | 4.370 | 4.500 | 4.250 | 4.300 | 313,227 | -0.12(-2.71%) |
Feb 10, 2010 | 4.440 | 4.590 | 4.250 | 4.420 | 291,013 | -0.03(-0.67%) |
Feb 09, 2010 | 4.350 | 4.450 | 4.200 | 4.450 | 529,987 | +0.35(+8.54%) |
Feb 08, 2010 | 4.230 | 4.230 | 4.030 | 4.100 | 220,577 | -0.03(-0.73%) |
Feb 05, 2010 | 4.060 | 4.240 | 3.970 | 4.130 | 376,705 | +0.05(+1.23%) |
Feb 04, 2010 | 4.360 | 4.400 | 4.000 | 4.080 | 540,667 | -0.33(-7.48%) |
Feb 03, 2010 | 4.680 | 4.720 | 4.310 | 4.410 | 597,388 | -0.25(-5.47%) |
Feb 02, 2010 | 4.510 | 4.700 | 4.310 | 4.665 | 2,066,816 | +0.71(+18.10%) |
Feb 01, 2010 | 3.920 | 3.980 | 3.810 | 3.950 | 193,088 | +0.03(+0.77%) |
Jan 29, 2010 | 3.950 | 4.040 | 3.820 | 3.920 | 225,764 | +0.00(+0.00%) |
Jan 28, 2010 | 3.980 | 4.139 | 3.920 | 3.920 | 166,310 | -0.08(-2.00%) |
Jan 27, 2010 | 4.000 | 4.000 | 3.800 | 4.000 | 415,686 | +0.00(+0.00%) |
Jan 26, 2010 | 4.140 | 4.189 | 3.990 | 4.000 | 397,443 | -0.18(-4.38%) |
Jan 25, 2010 | 4.440 | 4.450 | 4.150 | 4.183 | 500,684 | -0.24(-5.36%) |
Jan 22, 2010 | 4.460 | 4.580 | 4.380 | 4.420 | 431,405 | -0.02(-0.45%) |
Jan 21, 2010 | 4.720 | 4.740 | 4.420 | 4.440 | 546,712 | -0.16(-3.48%) |
Jan 20, 2010 | 4.650 | 4.660 | 4.590 | 4.600 | 164,977 | -0.07(-1.50%) |
Jan 19, 2010 | 4.720 | 4.750 | 4.590 | 4.670 | 419,428 | +0.05(+1.08%) |
Jan 15, 2010 | 4.680 | 4.620 | 4.620 | 4.620 | 255,200 | -0.02(-0.43%) |
Jan 14, 2010 | 4.650 | 4.770 | 4.620 | 4.640 | 263,981 | +0.01(+0.22%) |
Jan 13, 2010 | 4.710 | 4.750 | 4.560 | 4.630 | 378,504 | -0.08(-1.80%) |
Jan 12, 2010 | 4.600 | 4.800 | 4.550 | 4.715 | 624,322 | +0.04(+0.75%) |
Jan 11, 2010 | 4.680 | 4.940 | 4.610 | 4.680 | 1,051,340 | +0.09(+1.96%) |
Jan 08, 2010 | 4.610 | 4.620 | 4.420 | 4.590 | 581,356 | +0.02(+0.44%) |
Jan 07, 2010 | 4.740 | 4.860 | 4.530 | 4.570 | 680,344 | -0.07(-1.51%) |
Jan 06, 2010 | 4.530 | 4.890 | 4.500 | 4.640 | 1,553,073 | +0.05(+1.09%) |
Jan 05, 2010 | 4.700 | 4.720 | 4.490 | 4.590 | 1,173,446 | -0.18(-3.77%) |