Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.329 | 5.402 | 5.232 | 5.361 | 320,735 | +0.04(+0.76%) |
Mar 30, 2010 | 5.353 | 5.402 | 4.941 | 5.321 | 880,960 | -0.05(-0.90%) |
Mar 29, 2010 | 5.499 | 5.685 | 5.321 | 5.370 | 674,119 | -0.12(-2.21%) |
Mar 26, 2010 | 5.588 | 5.620 | 5.402 | 5.491 | 439,306 | -0.08(-1.45%) |
Mar 25, 2010 | 5.750 | 5.774 | 5.564 | 5.572 | 531,376 | -0.15(-2.55%) |
Mar 24, 2010 | 5.750 | 5.774 | 5.669 | 5.717 | 217,206 | -0.06(-0.98%) |
Mar 23, 2010 | 5.766 | 5.822 | 5.653 | 5.774 | 292,007 | +0.02(+0.42%) |
Mar 22, 2010 | 5.645 | 5.830 | 5.620 | 5.750 | 309,524 | +0.10(+1.72%) |
Mar 19, 2010 | 5.839 | 5.863 | 5.645 | 5.653 | 475,447 | -0.15(-2.65%) |
Mar 18, 2010 | 5.814 | 5.903 | 5.669 | 5.806 | 309,494 | -0.02(-0.28%) |
Mar 17, 2010 | 5.830 | 5.984 | 5.822 | 5.822 | 261,324 | -0.03(-0.55%) |
Mar 16, 2010 | 5.919 | 5.944 | 5.758 | 5.855 | 225,809 | -0.07(-1.23%) |
Mar 15, 2010 | 5.879 | 6.041 | 5.758 | 5.928 | 270,631 | -0.08(-1.35%) |
Mar 12, 2010 | 6.114 | 6.211 | 5.976 | 6.008 | 368,881 | -0.02(-0.40%) |
Mar 11, 2010 | 5.855 | 6.041 | 5.677 | 6.033 | 458,488 | +0.27(+4.63%) |
Mar 10, 2010 | 5.636 | 5.822 | 5.622 | 5.766 | 408,036 | +0.12(+2.15%) |
Mar 09, 2010 | 5.620 | 5.733 | 5.620 | 5.645 | 334,245 | +0.02(+0.29%) |
Mar 08, 2010 | 5.620 | 5.790 | 5.620 | 5.628 | 362,519 | +0.00(+0.00%) |
Mar 05, 2010 | 5.709 | 5.709 | 5.604 | 5.628 | 290,065 | -0.05(-0.85%) |
Mar 04, 2010 | 5.693 | 5.717 | 5.572 | 5.677 | 253,382 | +0.02(+0.29%) |
Mar 03, 2010 | 5.572 | 5.677 | 5.515 | 5.661 | 547,246 | +0.17(+3.09%) |
Mar 02, 2010 | 5.418 | 5.596 | 5.410 | 5.491 | 396,722 | +0.09(+1.65%) |
Mar 01, 2010 | 5.394 | 5.450 | 5.232 | 5.402 | 343,005 | +0.05(+0.91%) |
Feb 26, 2010 | 5.394 | 5.454 | 5.289 | 5.353 | 456,357 | -0.02(-0.45%) |
Feb 25, 2010 | 5.402 | 5.410 | 5.175 | 5.378 | 723,096 | +0.15(+2.78%) |
Feb 24, 2010 | 5.143 | 5.256 | 5.014 | 5.232 | 301,882 | +0.09(+1.73%) |
Feb 23, 2010 | 5.151 | 5.248 | 5.046 | 5.143 | 327,748 | -0.02(-0.47%) |
Feb 22, 2010 | 5.305 | 5.418 | 5.159 | 5.167 | 417,313 | -0.14(-2.59%) |
Feb 19, 2010 | 5.103 | 5.313 | 5.038 | 5.305 | 440,361 | +0.21(+4.13%) |
Feb 18, 2010 | 4.989 | 5.119 | 4.941 | 5.095 | 276,494 | +0.08(+1.61%) |
Feb 17, 2010 | 5.014 | 5.256 | 4.884 | 5.014 | 442,794 | +0.04(+0.81%) |
Feb 16, 2010 | 4.844 | 4.973 | 4.771 | 4.973 | 376,763 | +0.14(+2.84%) |
Feb 12, 2010 | 4.836 | 4.836 | 4.836 | 0 | +0.02(+0.34%) | |
Feb 11, 2010 | 4.771 | 4.820 | 4.658 | 4.820 | 282,365 | +0.06(+1.19%) |
Feb 10, 2010 | 4.795 | 4.803 | 4.609 | 4.763 | 314,100 | +0.12(+2.61%) |
Feb 09, 2010 | 4.682 | 4.716 | 4.609 | 4.642 | 323,278 | +0.01(+0.17%) |
Feb 08, 2010 | 4.884 | 4.973 | 4.626 | 4.634 | 388,359 | -0.19(-3.86%) |
Feb 05, 2010 | 4.472 | 4.909 | 4.464 | 4.820 | 945,204 | +0.36(+8.17%) |
Feb 04, 2010 | 4.763 | 4.802 | 4.448 | 4.456 | 767,772 | -0.32(-6.61%) |
Feb 03, 2010 | 5.014 | 5.111 | 4.755 | 4.771 | 616,663 | -0.19(-3.91%) |
Feb 02, 2010 | 5.014 | 5.014 | 4.892 | 4.965 | 463,840 | -0.02(-0.32%) |
Feb 01, 2010 | 5.151 | 5.151 | 4.820 | 4.981 | 535,702 | -0.06(-1.28%) |
Jan 29, 2010 | 5.216 | 5.289 | 4.933 | 5.046 | 701,466 | -0.15(-2.80%) |
Jan 28, 2010 | 5.434 | 5.507 | 5.151 | 5.192 | 1,437,245 | +0.18(+3.55%) |
Jan 27, 2010 | 4.973 | 5.111 | 4.795 | 5.014 | 872,741 | +0.08(+1.64%) |
Jan 26, 2010 | 4.723 | 5.014 | 4.690 | 4.933 | 832,337 | +0.15(+3.04%) |
Jan 25, 2010 | 4.876 | 4.909 | 4.634 | 4.787 | 679,285 | +0.01(+0.17%) |
Jan 22, 2010 | 4.803 | 5.095 | 4.739 | 4.779 | 605,469 | -0.03(-0.67%) |
Jan 21, 2010 | 5.046 | 5.054 | 4.779 | 4.812 | 640,241 | -0.23(-4.49%) |
Jan 20, 2010 | 5.054 | 5.216 | 4.989 | 5.038 | 903,592 | +0.02(+0.48%) |
Jan 19, 2010 | 4.787 | 5.151 | 4.706 | 5.014 | 1,114,245 | +0.21(+4.38%) |
Jan 15, 2010 | 4.803 | 4.803 | 4.803 | 0 | -0.15(-2.94%) | |
Jan 14, 2010 | 5.014 | 5.070 | 4.933 | 4.949 | 378,882 | -0.08(-1.61%) |
Jan 13, 2010 | 5.095 | 5.135 | 4.884 | 5.030 | 515,145 | -0.07(-1.43%) |
Jan 12, 2010 | 5.281 | 5.281 | 5.038 | 5.103 | 527,933 | -0.22(-4.10%) |
Jan 11, 2010 | 5.459 | 5.499 | 5.305 | 5.321 | 689,123 | -0.17(-3.09%) |
Jan 08, 2010 | 5.459 | 5.499 | 5.297 | 5.491 | 618,451 | +0.03(+0.59%) |
Jan 07, 2010 | 5.515 | 5.539 | 5.297 | 5.459 | 781,064 | -0.03(-0.59%) |
Jan 06, 2010 | 5.062 | 5.612 | 5.054 | 5.491 | 2,375,943 | +0.41(+8.12%) |
Jan 05, 2010 | 4.941 | 5.159 | 4.909 | 5.078 | 901,238 | +0.16(+3.29%) |