Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.940 | 5.350 | 4.920 | 5.250 | 1,151,642 | +0.28(+5.63%) |
Mar 30, 2010 | 4.880 | 4.970 | 4.850 | 4.970 | 960,923 | +0.12(+2.47%) |
Mar 29, 2010 | 4.920 | 5.040 | 4.770 | 4.850 | 760,293 | -0.06(-1.22%) |
Mar 26, 2010 | 5.030 | 5.140 | 4.870 | 4.910 | 941,000 | -0.09(-1.80%) |
Mar 25, 2010 | 5.300 | 5.340 | 4.960 | 5.000 | 599,216 | -0.26(-4.94%) |
Mar 24, 2010 | 5.350 | 5.420 | 5.250 | 5.260 | 223,563 | -0.13(-2.41%) |
Mar 23, 2010 | 5.470 | 5.470 | 5.350 | 5.390 | 284,099 | -0.09(-1.64%) |
Mar 22, 2010 | 5.390 | 5.530 | 5.280 | 5.480 | 307,595 | +0.13(+2.43%) |
Mar 19, 2010 | 5.570 | 5.570 | 5.340 | 5.350 | 625,125 | -0.18(-3.25%) |
Mar 18, 2010 | 5.690 | 5.790 | 5.460 | 5.530 | 309,884 | -0.20(-3.49%) |
Mar 17, 2010 | 5.610 | 5.745 | 5.610 | 5.730 | 292,362 | +0.12(+2.14%) |
Mar 16, 2010 | 5.590 | 5.660 | 5.460 | 5.610 | 204,620 | +0.05(+0.90%) |
Mar 15, 2010 | 5.490 | 5.560 | 5.440 | 5.560 | 525,701 | -0.05(-0.89%) |
Mar 12, 2010 | 5.680 | 5.740 | 5.450 | 5.610 | 291,517 | -0.02(-0.36%) |
Mar 11, 2010 | 5.600 | 5.680 | 5.471 | 5.630 | 293,769 | -0.06(-1.05%) |
Mar 10, 2010 | 5.330 | 5.700 | 5.330 | 5.690 | 1,069,199 | +0.34(+6.36%) |
Mar 09, 2010 | 5.310 | 5.430 | 5.250 | 5.350 | 1,223,108 | +0.03(+0.56%) |
Mar 08, 2010 | 5.330 | 5.350 | 5.285 | 5.320 | 580,430 | -0.03(-0.56%) |
Mar 05, 2010 | 5.470 | 5.510 | 5.270 | 5.350 | 610,696 | -0.09(-1.65%) |
Mar 04, 2010 | 5.450 | 5.540 | 5.300 | 5.440 | 235,453 | -0.01(-0.18%) |
Mar 03, 2010 | 5.460 | 5.600 | 5.350 | 5.450 | 906,572 | +0.00(+0.00%) |
Mar 02, 2010 | 5.780 | 5.780 | 5.300 | 5.450 | 1,860,624 | -0.24(-4.22%) |
Mar 01, 2010 | 5.220 | 5.850 | 5.220 | 5.690 | 1,305,548 | +0.52(+10.06%) |
Feb 26, 2010 | 5.380 | 5.450 | 5.070 | 5.170 | 414,934 | -0.19(-3.54%) |
Feb 25, 2010 | 5.070 | 5.390 | 5.050 | 5.360 | 524,022 | +0.17(+3.28%) |
Feb 24, 2010 | 5.000 | 5.240 | 4.940 | 5.190 | 552,989 | +0.20(+4.01%) |
Feb 23, 2010 | 5.130 | 5.226 | 4.930 | 4.990 | 503,807 | -0.14(-2.73%) |
Feb 22, 2010 | 5.100 | 5.410 | 4.950 | 5.130 | 737,370 | +0.12(+2.40%) |
Feb 19, 2010 | 4.480 | 5.150 | 4.430 | 5.010 | 2,316,361 | +0.73(+17.06%) |
Feb 18, 2010 | 4.190 | 4.310 | 4.160 | 4.280 | 313,307 | +0.07(+1.66%) |
Feb 17, 2010 | 4.430 | 4.430 | 4.180 | 4.210 | 243,201 | -0.19(-4.32%) |
Feb 16, 2010 | 4.240 | 4.400 | 4.240 | 4.400 | 423,037 | +0.19(+4.51%) |
Feb 12, 2010 | 3.940 | 4.210 | 4.210 | 4.210 | 357,400 | +0.21(+5.25%) |
Feb 11, 2010 | 3.890 | 4.010 | 3.840 | 4.000 | 278,591 | +0.08(+2.04%) |
Feb 10, 2010 | 3.860 | 3.920 | 3.780 | 3.920 | 282,125 | +0.01(+0.26%) |
Feb 09, 2010 | 3.670 | 3.910 | 3.670 | 3.910 | 358,079 | +0.30(+8.31%) |
Feb 08, 2010 | 3.770 | 3.849 | 3.600 | 3.610 | 306,867 | -0.21(-5.50%) |
Feb 05, 2010 | 3.790 | 3.830 | 3.650 | 3.820 | 316,502 | +0.04(+1.06%) |
Feb 04, 2010 | 4.050 | 4.090 | 3.720 | 3.780 | 478,499 | -0.30(-7.35%) |
Feb 03, 2010 | 4.250 | 4.250 | 3.900 | 4.080 | 406,684 | +0.02(+0.49%) |
Feb 02, 2010 | 4.080 | 4.100 | 3.960 | 4.060 | 250,688 | -0.03(-0.73%) |
Feb 01, 2010 | 3.990 | 4.100 | 3.920 | 4.090 | 323,985 | +0.10(+2.51%) |
Jan 29, 2010 | 4.160 | 4.260 | 3.910 | 3.990 | 458,865 | -0.23(-5.45%) |
Jan 28, 2010 | 4.500 | 4.500 | 4.205 | 4.220 | 404,908 | -0.20(-4.52%) |
Jan 27, 2010 | 4.350 | 4.510 | 4.310 | 4.420 | 457,010 | +0.03(+0.68%) |
Jan 26, 2010 | 4.400 | 4.550 | 4.210 | 4.390 | 402,150 | -0.02(-0.45%) |
Jan 25, 2010 | 4.150 | 4.420 | 4.080 | 4.410 | 533,326 | +0.27(+6.52%) |
Jan 22, 2010 | 4.290 | 4.340 | 4.110 | 4.140 | 657,913 | -0.17(-3.94%) |
Jan 21, 2010 | 4.320 | 4.430 | 4.192 | 4.310 | 908,522 | -0.01(-0.23%) |
Jan 20, 2010 | 4.230 | 4.340 | 4.110 | 4.320 | 681,754 | +0.02(+0.47%) |
Jan 19, 2010 | 4.110 | 4.350 | 4.110 | 4.300 | 458,265 | +0.17(+4.12%) |
Jan 15, 2010 | 4.240 | 4.130 | 4.130 | 4.130 | 972,300 | -0.12(-2.82%) |
Jan 14, 2010 | 4.310 | 4.570 | 4.230 | 4.250 | 1,177,361 | -0.10(-2.30%) |
Jan 13, 2010 | 4.430 | 4.450 | 4.340 | 4.350 | 489,641 | -0.04(-0.91%) |
Jan 12, 2010 | 4.410 | 4.485 | 4.360 | 4.390 | 528,804 | -0.08(-1.79%) |
Jan 11, 2010 | 4.510 | 4.510 | 4.410 | 4.470 | 534,580 | -0.02(-0.45%) |
Jan 08, 2010 | 4.560 | 4.630 | 4.430 | 4.490 | 315,398 | -0.11(-2.39%) |
Jan 07, 2010 | 4.540 | 4.610 | 4.360 | 4.600 | 339,999 | +0.04(+0.88%) |
Jan 06, 2010 | 4.470 | 4.730 | 4.470 | 4.560 | 790,025 | +0.07(+1.56%) |
Jan 05, 2010 | 4.520 | 4.520 | 4.270 | 4.490 | 1,144,115 | +0.02(+0.45%) |