Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.796 | 4.799 | 4.744 | 4.774 | 174,685 | -0.01(-0.26%) |
Mar 30, 2010 | 4.768 | 4.796 | 4.762 | 4.787 | 107,180 | +0.03(+0.59%) |
Mar 29, 2010 | 4.771 | 4.784 | 4.756 | 4.759 | 104,599 | -0.01(-0.26%) |
Mar 26, 2010 | 4.737 | 4.774 | 4.735 | 4.771 | 96,556 | +0.03(+0.71%) |
Mar 25, 2010 | 4.774 | 4.784 | 4.737 | 4.737 | 169,058 | -0.02(-0.38%) |
Mar 24, 2010 | 4.725 | 4.765 | 4.707 | 4.756 | 186,248 | +0.02(+0.32%) |
Mar 23, 2010 | 4.747 | 4.747 | 4.719 | 4.740 | 191,566 | +0.02(+0.46%) |
Mar 22, 2010 | 4.667 | 4.753 | 4.667 | 4.719 | 120,257 | -0.03(-0.66%) |
Mar 19, 2010 | 4.784 | 4.811 | 4.602 | 4.750 | 162,169 | -0.04(-0.89%) |
Mar 18, 2010 | 4.768 | 4.811 | 4.768 | 4.793 | 100,415 | -0.00(-0.06%) |
Mar 17, 2010 | 4.796 | 4.805 | 4.768 | 4.796 | 182,737 | +0.05(+1.04%) |
Mar 16, 2010 | 4.697 | 4.780 | 4.697 | 4.747 | 128,982 | +0.04(+0.78%) |
Mar 15, 2010 | 4.700 | 4.719 | 4.700 | 4.710 | 62,463 | -0.02(-0.46%) |
Mar 12, 2010 | 4.750 | 4.753 | 4.704 | 4.731 | 120,007 | +0.04(+0.79%) |
Mar 11, 2010 | 4.679 | 4.719 | 4.679 | 4.694 | 158,889 | -0.01(-0.13%) |
Mar 10, 2010 | 4.697 | 4.719 | 4.685 | 4.700 | 66,617 | -0.00(-0.04%) |
Mar 09, 2010 | 4.697 | 4.728 | 4.670 | 4.702 | 75,959 | +0.01(+0.23%) |
Mar 08, 2010 | 4.710 | 4.716 | 4.685 | 4.691 | 112,202 | -0.02(-0.32%) |
Mar 05, 2010 | 4.627 | 4.713 | 4.627 | 4.707 | 61,977 | +0.11(+2.33%) |
Mar 04, 2010 | 4.587 | 4.600 | 4.560 | 4.600 | 77,388 | +0.03(+0.67%) |
Mar 03, 2010 | 4.587 | 4.587 | 4.557 | 4.569 | 73,650 | -0.00(-0.07%) |
Mar 02, 2010 | 4.575 | 4.590 | 4.560 | 4.572 | 144,662 | +0.00(+0.00%) |
Mar 01, 2010 | 4.557 | 4.572 | 4.543 | 4.572 | 46,690 | +0.05(+1.08%) |
Feb 26, 2010 | 4.514 | 4.523 | 4.474 | 4.523 | 65,371 | +0.04(+0.89%) |
Feb 25, 2010 | 4.474 | 4.486 | 4.413 | 4.483 | 103,085 | -0.02(-0.54%) |
Feb 24, 2010 | 4.465 | 4.511 | 4.465 | 4.508 | 82,122 | +0.02(+0.48%) |
Feb 23, 2010 | 4.489 | 4.496 | 4.456 | 4.486 | 100,120 | +0.00(+0.00%) |
Feb 22, 2010 | 4.504 | 4.504 | 4.469 | 4.486 | 75,275 | +0.01(+0.21%) |
Feb 19, 2010 | 4.456 | 4.520 | 4.456 | 4.477 | 75,118 | +0.03(+0.69%) |
Feb 18, 2010 | 4.389 | 4.477 | 4.389 | 4.447 | 71,812 | +0.04(+0.90%) |
Feb 17, 2010 | 4.370 | 4.437 | 4.370 | 4.407 | 89,666 | +0.02(+0.49%) |
Feb 16, 2010 | 4.291 | 4.395 | 4.291 | 4.386 | 59,351 | +0.09(+2.06%) |
Feb 12, 2010 | 4.303 | 4.297 | 4.297 | 4.297 | 100,385 | -0.01(-0.14%) |
Feb 11, 2010 | 4.272 | 4.312 | 4.266 | 4.303 | 85,752 | +0.04(+0.86%) |
Feb 10, 2010 | 4.282 | 4.307 | 4.257 | 4.266 | 190,420 | -0.04(-0.99%) |
Feb 09, 2010 | 4.266 | 4.340 | 4.257 | 4.309 | 111,051 | +0.07(+1.59%) |
Feb 08, 2010 | 4.193 | 4.266 | 4.172 | 4.242 | 146,136 | +0.01(+0.22%) |
Feb 05, 2010 | 4.330 | 4.330 | 4.081 | 4.233 | 320,814 | -0.12(-2.79%) |
Feb 04, 2010 | 4.424 | 4.445 | 4.348 | 4.354 | 84,070 | -0.13(-2.98%) |
Feb 03, 2010 | 4.491 | 4.521 | 4.442 | 4.488 | 97,366 | -0.06(-1.40%) |
Feb 02, 2010 | 4.461 | 4.552 | 4.439 | 4.552 | 121,026 | +0.13(+2.96%) |
Feb 01, 2010 | 4.366 | 4.482 | 4.360 | 4.421 | 144,560 | +0.05(+1.11%) |
Jan 29, 2010 | 4.427 | 4.479 | 4.354 | 4.372 | 123,273 | -0.05(-1.10%) |
Jan 28, 2010 | 4.459 | 4.499 | 4.409 | 4.421 | 61,786 | -0.05(-1.05%) |
Jan 27, 2010 | 4.479 | 4.485 | 4.409 | 4.468 | 178,366 | -0.04(-0.92%) |
Jan 26, 2010 | 4.555 | 4.564 | 4.497 | 4.509 | 162,687 | -0.07(-1.62%) |
Jan 25, 2010 | 4.570 | 4.616 | 4.530 | 4.583 | 73,861 | +0.03(+0.76%) |
Jan 22, 2010 | 4.603 | 4.603 | 4.549 | 4.549 | 164,369 | -0.06(-1.25%) |
Jan 21, 2010 | 4.670 | 4.694 | 4.600 | 4.606 | 85,133 | -0.08(-1.62%) |
Jan 20, 2010 | 4.685 | 4.710 | 4.622 | 4.682 | 68,842 | -0.05(-0.96%) |
Jan 19, 2010 | 4.691 | 4.752 | 4.691 | 4.728 | 123,188 | +0.05(+0.97%) |
Jan 15, 2010 | 4.643 | 4.682 | 4.682 | 4.682 | 81,947 | +0.01(+0.26%) |
Jan 14, 2010 | 4.661 | 4.689 | 4.649 | 4.670 | 89,069 | +0.02(+0.52%) |
Jan 13, 2010 | 4.603 | 4.667 | 4.603 | 4.646 | 57,870 | +0.04(+0.86%) |
Jan 12, 2010 | 4.640 | 4.640 | 4.561 | 4.606 | 104,363 | -0.03(-0.72%) |
Jan 11, 2010 | 4.637 | 4.676 | 4.634 | 4.640 | 67,582 | +0.01(+0.13%) |
Jan 08, 2010 | 4.591 | 4.646 | 4.570 | 4.634 | 64,218 | +0.03(+0.66%) |
Jan 07, 2010 | 4.615 | 4.635 | 4.591 | 4.603 | 66,841 | -0.04(-0.91%) |
Jan 06, 2010 | 4.646 | 4.646 | 4.591 | 4.646 | 171,016 | -0.01(-0.19%) |
Jan 05, 2010 | 4.564 | 4.655 | 4.564 | 4.655 | 121,446 | +0.10(+2.19%) |