Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.380 | 5.407 | 5.367 | 5.377 | 518,973 | -0.01(-0.25%) |
Mar 30, 2010 | 5.387 | 5.409 | 5.370 | 5.390 | 734,877 | +0.03(+0.50%) |
Mar 29, 2010 | 5.360 | 5.387 | 5.347 | 5.364 | 590,681 | +0.04(+0.69%) |
Mar 26, 2010 | 5.364 | 5.367 | 5.321 | 5.327 | 471,897 | -0.01(-0.19%) |
Mar 25, 2010 | 5.370 | 5.384 | 5.324 | 5.337 | 501,977 | -0.01(-0.25%) |
Mar 24, 2010 | 5.347 | 5.373 | 5.334 | 5.350 | 683,333 | +0.00(+0.09%) |
Mar 23, 2010 | 5.337 | 5.347 | 5.310 | 5.346 | 468,548 | +0.04(+0.73%) |
Mar 22, 2010 | 5.297 | 5.330 | 5.277 | 5.307 | 386,250 | -0.00(-0.02%) |
Mar 19, 2010 | 5.351 | 5.357 | 5.298 | 5.308 | 608,443 | -0.04(-0.68%) |
Mar 18, 2010 | 5.357 | 5.357 | 5.331 | 5.344 | 530,017 | +0.01(+0.12%) |
Mar 17, 2010 | 5.344 | 5.367 | 5.331 | 5.338 | 526,534 | +0.03(+0.62%) |
Mar 16, 2010 | 5.278 | 5.305 | 5.265 | 5.305 | 613,226 | +0.05(+0.88%) |
Mar 15, 2010 | 5.242 | 5.258 | 5.225 | 5.258 | 582,569 | -0.04(-0.75%) |
Mar 12, 2010 | 5.354 | 5.354 | 5.295 | 5.298 | 427,947 | -0.02(-0.31%) |
Mar 11, 2010 | 5.315 | 5.344 | 5.305 | 5.315 | 616,241 | -0.02(-0.31%) |
Mar 10, 2010 | 5.298 | 5.341 | 5.278 | 5.331 | 635,517 | +0.04(+0.69%) |
Mar 09, 2010 | 5.239 | 5.321 | 5.229 | 5.295 | 979,213 | +0.05(+0.94%) |
Mar 08, 2010 | 5.262 | 5.262 | 5.225 | 5.245 | 505,249 | +0.01(+0.25%) |
Mar 05, 2010 | 5.169 | 5.245 | 5.169 | 5.232 | 588,570 | +0.09(+1.67%) |
Mar 04, 2010 | 5.173 | 5.179 | 5.143 | 5.146 | 447,557 | -0.02(-0.38%) |
Mar 03, 2010 | 5.169 | 5.212 | 5.153 | 5.166 | 445,918 | -0.00(-0.06%) |
Mar 02, 2010 | 5.126 | 5.170 | 5.110 | 5.169 | 615,920 | +0.06(+1.16%) |
Mar 01, 2010 | 5.130 | 5.130 | 5.047 | 5.110 | 518,033 | +0.08(+1.64%) |
Feb 26, 2010 | 4.994 | 5.041 | 4.991 | 5.027 | 484,216 | +0.04(+0.86%) |
Feb 25, 2010 | 4.909 | 4.984 | 4.905 | 4.984 | 574,477 | +0.00(+0.07%) |
Feb 24, 2010 | 4.978 | 5.011 | 4.978 | 4.981 | 508,518 | +0.02(+0.47%) |
Feb 23, 2010 | 4.991 | 4.998 | 4.948 | 4.958 | 716,941 | -0.03(-0.66%) |
Feb 22, 2010 | 5.014 | 5.017 | 4.975 | 4.991 | 596,916 | -0.02(-0.33%) |
Feb 19, 2010 | 4.984 | 5.041 | 4.965 | 5.008 | 455,263 | +0.00(+0.03%) |
Feb 18, 2010 | 4.988 | 5.011 | 4.968 | 5.006 | 603,729 | +0.02(+0.43%) |
Feb 17, 2010 | 4.988 | 5.001 | 4.955 | 4.984 | 610,800 | +0.08(+1.60%) |
Feb 16, 2010 | 4.909 | 4.919 | 4.870 | 4.906 | 722,011 | +0.07(+1.42%) |
Feb 12, 2010 | 4.827 | 4.837 | 4.837 | 4.837 | 887,631 | -0.01(-0.14%) |
Feb 11, 2010 | 4.788 | 4.860 | 4.757 | 4.844 | 436,205 | +0.07(+1.51%) |
Feb 10, 2010 | 4.739 | 4.795 | 4.713 | 4.772 | 517,645 | +0.02(+0.41%) |
Feb 09, 2010 | 4.726 | 4.765 | 4.683 | 4.752 | 721,654 | +0.06(+1.33%) |
Feb 08, 2010 | 4.719 | 4.726 | 4.650 | 4.690 | 746,480 | -0.05(-1.04%) |
Feb 05, 2010 | 4.818 | 4.818 | 4.569 | 4.739 | 1,333,940 | -0.11(-2.30%) |
Feb 04, 2010 | 4.952 | 4.978 | 4.837 | 4.850 | 797,635 | -0.17(-3.46%) |
Feb 03, 2010 | 5.011 | 5.044 | 4.998 | 5.024 | 452,027 | -0.01(-0.13%) |
Feb 02, 2010 | 4.929 | 5.037 | 4.929 | 5.031 | 616,679 | +0.11(+2.27%) |
Feb 01, 2010 | 4.863 | 4.919 | 4.860 | 4.919 | 508,543 | +0.06(+1.21%) |
Jan 29, 2010 | 4.919 | 4.955 | 4.834 | 4.860 | 587,850 | -0.06(-1.20%) |
Jan 28, 2010 | 4.932 | 4.936 | 4.909 | 4.919 | 813,527 | +0.02(+0.47%) |
Jan 27, 2010 | 5.014 | 5.076 | 4.772 | 4.896 | 1,827,954 | -0.11(-2.16%) |
Jan 26, 2010 | 5.090 | 5.110 | 4.991 | 5.004 | 1,030,009 | -0.11(-2.12%) |
Jan 25, 2010 | 5.152 | 5.172 | 5.106 | 5.113 | 627,524 | -0.01(-0.13%) |
Jan 22, 2010 | 5.214 | 5.214 | 5.103 | 5.119 | 695,712 | -0.11(-2.13%) |
Jan 21, 2010 | 5.316 | 5.322 | 5.211 | 5.231 | 1,014,802 | -0.09(-1.66%) |
Jan 20, 2010 | 5.332 | 5.332 | 5.276 | 5.319 | 701,201 | -0.03(-0.55%) |
Jan 19, 2010 | 5.263 | 5.368 | 5.263 | 5.348 | 654,104 | +0.03(+0.62%) |
Jan 15, 2010 | 5.345 | 5.316 | 5.316 | 5.316 | 638,948 | -0.04(-0.73%) |
Jan 14, 2010 | 5.368 | 5.371 | 5.329 | 5.355 | 458,004 | +0.00(+0.00%) |
Jan 13, 2010 | 5.332 | 5.358 | 5.316 | 5.355 | 350,893 | +0.05(+0.93%) |
Jan 12, 2010 | 5.299 | 5.332 | 5.283 | 5.306 | 905,192 | -0.04(-0.67%) |
Jan 11, 2010 | 5.368 | 5.401 | 5.316 | 5.342 | 554,185 | -0.00(-0.03%) |
Jan 08, 2010 | 5.316 | 5.352 | 5.316 | 5.344 | 440,856 | +0.03(+0.59%) |
Jan 07, 2010 | 5.309 | 5.339 | 5.276 | 5.312 | 532,158 | +0.00(+0.00%) |
Jan 06, 2010 | 5.316 | 5.345 | 5.286 | 5.312 | 673,550 | +0.00(+0.06%) |
Jan 05, 2010 | 5.296 | 5.322 | 5.263 | 5.309 | 609,686 | +0.05(+0.87%) |