Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.023 | 5.212 | 5.009 | 5.031 | 98,436 | -0.04(-0.71%) |
Mar 30, 2010 | 5.074 | 5.154 | 4.973 | 5.067 | 52,460 | -0.01(-0.28%) |
Mar 29, 2010 | 5.060 | 5.183 | 5.016 | 5.081 | 26,570 | +0.01(+0.14%) |
Mar 26, 2010 | 5.168 | 5.219 | 5.031 | 5.074 | 51,220 | -0.08(-1.54%) |
Mar 25, 2010 | 5.241 | 5.349 | 5.139 | 5.154 | 74,192 | -0.08(-1.52%) |
Mar 24, 2010 | 5.385 | 5.385 | 5.204 | 5.233 | 80,667 | -0.23(-4.24%) |
Mar 23, 2010 | 5.487 | 5.516 | 5.327 | 5.465 | 56,547 | +0.00(+0.00%) |
Mar 22, 2010 | 5.530 | 5.638 | 5.415 | 5.465 | 134,274 | -0.17(-2.94%) |
Mar 19, 2010 | 5.278 | 5.638 | 5.177 | 5.630 | 337,944 | +0.39(+7.41%) |
Mar 18, 2010 | 5.170 | 5.278 | 5.141 | 5.242 | 50,289 | +0.09(+1.82%) |
Mar 17, 2010 | 5.235 | 5.249 | 5.134 | 5.149 | 70,127 | -0.11(-2.05%) |
Mar 16, 2010 | 5.271 | 5.271 | 5.185 | 5.256 | 59,479 | +0.03(+0.55%) |
Mar 15, 2010 | 5.213 | 5.264 | 5.185 | 5.228 | 20,430 | +0.04(+0.69%) |
Mar 12, 2010 | 5.328 | 5.350 | 5.177 | 5.192 | 24,115 | -0.13(-2.43%) |
Mar 11, 2010 | 5.134 | 5.357 | 5.134 | 5.321 | 30,889 | +0.13(+2.49%) |
Mar 10, 2010 | 5.379 | 5.407 | 5.149 | 5.192 | 63,633 | -0.20(-3.73%) |
Mar 09, 2010 | 5.185 | 5.566 | 5.041 | 5.393 | 52,701 | +0.05(+0.94%) |
Mar 08, 2010 | 5.285 | 5.393 | 5.228 | 5.343 | 42,985 | +0.04(+0.68%) |
Mar 05, 2010 | 5.213 | 5.307 | 5.177 | 5.307 | 61,570 | +0.12(+2.36%) |
Mar 04, 2010 | 5.113 | 5.192 | 5.069 | 5.185 | 77,096 | +0.13(+2.56%) |
Mar 03, 2010 | 5.120 | 5.134 | 5.019 | 5.055 | 92,094 | -0.06(-1.26%) |
Mar 02, 2010 | 4.911 | 5.120 | 4.911 | 5.120 | 57,579 | +0.21(+4.25%) |
Mar 01, 2010 | 4.803 | 4.933 | 4.782 | 4.911 | 159,914 | +0.16(+3.33%) |
Feb 26, 2010 | 4.825 | 4.868 | 4.746 | 4.753 | 96,746 | -0.08(-1.64%) |
Feb 25, 2010 | 4.746 | 4.918 | 4.746 | 4.832 | 83,878 | +0.01(+0.15%) |
Feb 24, 2010 | 4.890 | 4.890 | 4.746 | 4.825 | 129,241 | -0.06(-1.18%) |
Feb 23, 2010 | 4.854 | 4.926 | 4.767 | 4.883 | 63,850 | +0.03(+0.59%) |
Feb 22, 2010 | 4.803 | 4.933 | 4.724 | 4.854 | 102,657 | +0.06(+1.20%) |
Feb 19, 2010 | 4.624 | 4.825 | 4.602 | 4.796 | 103,142 | +0.17(+3.57%) |
Feb 18, 2010 | 4.595 | 4.674 | 4.516 | 4.631 | 53,790 | +0.07(+1.58%) |
Feb 17, 2010 | 4.516 | 4.595 | 4.408 | 4.559 | 88,331 | +0.08(+1.77%) |
Feb 16, 2010 | 4.559 | 4.616 | 4.386 | 4.480 | 65,285 | -0.01(-0.16%) |
Feb 12, 2010 | 4.631 | 4.487 | 4.487 | 4.487 | 115,426 | -0.21(-4.44%) |
Feb 11, 2010 | 4.624 | 4.868 | 4.566 | 4.696 | 109,627 | +0.04(+0.93%) |
Feb 10, 2010 | 4.854 | 4.883 | 4.602 | 4.652 | 73,717 | -0.24(-4.99%) |
Feb 09, 2010 | 4.782 | 4.933 | 4.674 | 4.897 | 95,616 | +0.22(+4.61%) |
Feb 08, 2010 | 5.192 | 5.228 | 4.638 | 4.681 | 141,828 | -0.50(-9.71%) |
Feb 05, 2010 | 5.220 | 5.249 | 5.041 | 5.185 | 140,095 | -0.09(-1.64%) |
Feb 04, 2010 | 5.364 | 5.458 | 5.249 | 5.271 | 93,747 | -0.13(-2.40%) |
Feb 03, 2010 | 5.422 | 5.494 | 5.393 | 5.400 | 84,287 | -0.03(-0.53%) |
Feb 02, 2010 | 5.623 | 5.731 | 5.429 | 5.429 | 108,911 | -0.17(-3.08%) |
Feb 01, 2010 | 5.709 | 5.767 | 5.573 | 5.602 | 55,735 | -0.06(-1.14%) |
Jan 29, 2010 | 6.026 | 6.026 | 5.602 | 5.666 | 71,789 | -0.12(-1.99%) |
Jan 28, 2010 | 5.990 | 5.990 | 5.652 | 5.781 | 66,863 | -0.17(-2.90%) |
Jan 27, 2010 | 5.709 | 6.004 | 5.709 | 5.954 | 46,133 | +0.22(+3.76%) |
Jan 26, 2010 | 6.076 | 6.155 | 5.738 | 5.738 | 62,331 | -0.39(-6.34%) |
Jan 25, 2010 | 5.976 | 6.170 | 5.832 | 6.127 | 45,365 | +0.22(+3.65%) |
Jan 22, 2010 | 5.861 | 6.162 | 5.860 | 5.911 | 59,565 | -0.09(-1.44%) |
Jan 21, 2010 | 5.889 | 6.896 | 5.889 | 5.997 | 246,929 | +0.12(+1.96%) |
Jan 20, 2010 | 5.983 | 6.119 | 5.824 | 5.882 | 83,575 | -0.19(-3.20%) |
Jan 19, 2010 | 5.789 | 6.076 | 5.789 | 6.076 | 86,580 | +0.30(+5.23%) |
Jan 15, 2010 | 5.947 | 5.774 | 5.774 | 5.774 | 155,199 | -0.14(-2.43%) |
Jan 14, 2010 | 5.911 | 5.961 | 5.824 | 5.918 | 79,712 | +0.00(+0.00%) |
Jan 13, 2010 | 5.911 | 6.011 | 5.853 | 5.918 | 77,974 | +0.02(+0.37%) |
Jan 12, 2010 | 5.753 | 6.026 | 5.753 | 5.896 | 118,136 | +0.06(+1.11%) |
Jan 11, 2010 | 5.932 | 5.968 | 5.702 | 5.832 | 41,023 | -0.06(-1.10%) |
Jan 08, 2010 | 5.688 | 5.932 | 5.688 | 5.896 | 69,183 | +0.17(+3.02%) |
Jan 07, 2010 | 5.860 | 5.868 | 5.695 | 5.724 | 88,426 | -0.03(-0.50%) |
Jan 06, 2010 | 6.162 | 6.234 | 5.702 | 5.753 | 86,617 | -0.44(-7.08%) |
Jan 05, 2010 | 6.429 | 6.472 | 6.134 | 6.191 | 82,303 | -0.25(-3.91%) |