Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.752 | 4.796 | 4.729 | 4.749 | 533,825 | -0.02(-0.49%) |
Mar 30, 2010 | 4.811 | 4.881 | 4.758 | 4.773 | 607,917 | -0.05(-1.03%) |
Mar 29, 2010 | 5.066 | 5.066 | 4.776 | 4.823 | 1,428,082 | -0.21(-4.19%) |
Mar 26, 2010 | 5.010 | 5.034 | 4.987 | 5.034 | 391,769 | +0.03(+0.53%) |
Mar 25, 2010 | 5.083 | 5.083 | 4.995 | 5.007 | 362,314 | -0.05(-0.98%) |
Mar 24, 2010 | 4.966 | 5.060 | 4.966 | 5.057 | 547,986 | +0.05(+0.94%) |
Mar 23, 2010 | 4.937 | 5.075 | 4.934 | 5.010 | 633,628 | +0.06(+1.24%) |
Mar 22, 2010 | 4.858 | 4.972 | 4.858 | 4.949 | 284,208 | +0.05(+0.96%) |
Mar 19, 2010 | 4.943 | 4.954 | 4.864 | 4.902 | 371,287 | -0.06(-1.18%) |
Mar 18, 2010 | 4.940 | 4.981 | 4.922 | 4.960 | 567,782 | +0.00(+0.06%) |
Mar 17, 2010 | 4.969 | 5.083 | 4.937 | 4.957 | 676,712 | -0.02(-0.47%) |
Mar 16, 2010 | 4.875 | 4.987 | 4.875 | 4.981 | 555,355 | +0.08(+1.67%) |
Mar 15, 2010 | 4.840 | 4.902 | 4.828 | 4.899 | 348,702 | -0.02(-0.42%) |
Mar 12, 2010 | 4.890 | 4.922 | 4.846 | 4.919 | 164,105 | +0.01(+0.30%) |
Mar 11, 2010 | 4.905 | 4.919 | 4.834 | 4.905 | 504,306 | -0.01(-0.12%) |
Mar 10, 2010 | 4.905 | 4.919 | 4.884 | 4.910 | 290,052 | +0.02(+0.48%) |
Mar 09, 2010 | 4.823 | 4.915 | 4.823 | 4.887 | 345,750 | +0.08(+1.65%) |
Mar 08, 2010 | 4.811 | 4.881 | 4.796 | 4.808 | 297,062 | -0.01(-0.12%) |
Mar 05, 2010 | 4.787 | 4.849 | 4.758 | 4.814 | 345,859 | +0.06(+1.17%) |
Mar 04, 2010 | 4.755 | 4.758 | 4.697 | 4.758 | 308,131 | +0.01(+0.19%) |
Mar 03, 2010 | 4.770 | 4.785 | 4.732 | 4.749 | 219,155 | +0.01(+0.19%) |
Mar 02, 2010 | 4.811 | 4.823 | 4.714 | 4.741 | 239,958 | -0.03(-0.61%) |
Mar 01, 2010 | 4.782 | 4.805 | 4.705 | 4.770 | 345,590 | +0.09(+1.94%) |
Feb 26, 2010 | 4.650 | 4.685 | 4.641 | 4.679 | 225,868 | +0.06(+1.27%) |
Feb 25, 2010 | 4.518 | 4.656 | 4.497 | 4.621 | 420,797 | +0.04(+0.83%) |
Feb 24, 2010 | 4.459 | 4.604 | 4.459 | 4.582 | 323,343 | +0.16(+3.58%) |
Feb 23, 2010 | 4.486 | 4.486 | 4.418 | 4.424 | 341,729 | -0.04(-0.79%) |
Feb 22, 2010 | 4.594 | 4.594 | 4.459 | 4.459 | 392,827 | -0.11(-2.31%) |
Feb 19, 2010 | 4.527 | 4.565 | 4.524 | 4.565 | 191,751 | +0.03(+0.71%) |
Feb 18, 2010 | 4.489 | 4.556 | 4.489 | 4.533 | 190,147 | +0.04(+0.98%) |
Feb 17, 2010 | 4.465 | 4.494 | 4.456 | 4.489 | 179,587 | +0.04(+0.79%) |
Feb 16, 2010 | 4.412 | 4.483 | 4.386 | 4.453 | 373,608 | +0.10(+2.22%) |
Feb 12, 2010 | 4.327 | 4.357 | 4.357 | 4.357 | 245,401 | -0.01(-0.20%) |
Feb 11, 2010 | 4.292 | 4.407 | 4.276 | 4.366 | 272,713 | +0.08(+1.92%) |
Feb 10, 2010 | 4.278 | 4.327 | 4.231 | 4.284 | 271,010 | +0.02(+0.48%) |
Feb 09, 2010 | 4.263 | 4.310 | 4.214 | 4.263 | 295,185 | +0.06(+1.39%) |
Feb 08, 2010 | 4.190 | 4.266 | 4.175 | 4.204 | 233,387 | +0.00(+0.07%) |
Feb 05, 2010 | 4.219 | 4.225 | 4.102 | 4.201 | 541,877 | -0.05(-1.10%) |
Feb 04, 2010 | 4.354 | 4.354 | 4.231 | 4.248 | 285,608 | -0.14(-3.14%) |
Feb 03, 2010 | 4.327 | 4.386 | 4.325 | 4.386 | 318,073 | +0.03(+0.60%) |
Feb 02, 2010 | 4.213 | 4.360 | 4.213 | 4.360 | 295,926 | +0.15(+3.55%) |
Feb 01, 2010 | 4.254 | 4.257 | 4.146 | 4.210 | 389,591 | -0.00(-0.07%) |
Jan 29, 2010 | 4.342 | 4.342 | 4.169 | 4.213 | 369,375 | -0.10(-2.34%) |
Jan 28, 2010 | 4.327 | 4.345 | 4.160 | 4.314 | 567,281 | +0.02(+0.51%) |
Jan 27, 2010 | 4.310 | 4.310 | 4.219 | 4.292 | 418,005 | -0.02(-0.54%) |
Jan 26, 2010 | 4.354 | 4.395 | 4.307 | 4.316 | 472,427 | -0.04(-0.87%) |
Jan 25, 2010 | 4.436 | 4.439 | 4.322 | 4.354 | 471,492 | -0.05(-1.13%) |
Jan 22, 2010 | 4.585 | 4.594 | 4.395 | 4.404 | 578,093 | -0.21(-4.57%) |
Jan 21, 2010 | 4.726 | 4.726 | 4.594 | 4.615 | 356,546 | -0.09(-1.93%) |
Jan 20, 2010 | 4.787 | 4.787 | 4.673 | 4.705 | 399,049 | -0.06(-1.35%) |
Jan 19, 2010 | 4.824 | 4.858 | 4.770 | 4.770 | 482,634 | -0.06(-1.30%) |
Jan 15, 2010 | 4.892 | 4.833 | 4.833 | 4.833 | 278,140 | -0.07(-1.34%) |
Jan 14, 2010 | 4.864 | 4.907 | 4.847 | 4.898 | 191,201 | +0.04(+0.88%) |
Jan 13, 2010 | 4.830 | 4.875 | 4.830 | 4.855 | 293,467 | +0.03(+0.53%) |
Jan 12, 2010 | 4.815 | 4.833 | 4.801 | 4.830 | 254,812 | -0.00(-0.06%) |
Jan 11, 2010 | 4.830 | 4.833 | 4.804 | 4.833 | 213,617 | +0.01(+0.12%) |
Jan 08, 2010 | 4.821 | 4.827 | 4.804 | 4.827 | 194,880 | +0.00(+0.00%) |
Jan 07, 2010 | 4.853 | 4.855 | 4.796 | 4.827 | 335,669 | -0.01(-0.24%) |
Jan 06, 2010 | 4.824 | 4.850 | 4.824 | 4.838 | 207,258 | -0.01(-0.12%) |
Jan 05, 2010 | 4.815 | 4.847 | 4.815 | 4.844 | 322,996 | +0.00(+0.00%) |