Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.789 | 4.833 | 4.765 | 4.786 | 529,739 | -0.02(-0.49%) |
Mar 30, 2010 | 4.848 | 4.919 | 4.795 | 4.810 | 603,263 | -0.05(-1.03%) |
Mar 29, 2010 | 5.105 | 5.105 | 4.813 | 4.860 | 1,417,149 | -0.21(-4.19%) |
Mar 26, 2010 | 5.049 | 5.072 | 5.025 | 5.072 | 388,770 | +0.03(+0.53%) |
Mar 25, 2010 | 5.123 | 5.123 | 5.034 | 5.046 | 359,540 | -0.05(-0.98%) |
Mar 24, 2010 | 5.004 | 5.099 | 5.004 | 5.096 | 543,791 | +0.05(+0.94%) |
Mar 23, 2010 | 4.975 | 5.114 | 4.972 | 5.049 | 628,777 | +0.06(+1.24%) |
Mar 22, 2010 | 4.895 | 5.010 | 4.895 | 4.987 | 282,033 | +0.05(+0.96%) |
Mar 19, 2010 | 4.981 | 4.993 | 4.901 | 4.940 | 368,444 | -0.06(-1.18%) |
Mar 18, 2010 | 4.978 | 5.020 | 4.960 | 4.999 | 563,436 | +0.00(+0.06%) |
Mar 17, 2010 | 5.007 | 5.123 | 4.976 | 4.996 | 671,531 | -0.02(-0.47%) |
Mar 16, 2010 | 4.913 | 5.025 | 4.913 | 5.019 | 551,104 | +0.08(+1.67%) |
Mar 15, 2010 | 4.877 | 4.940 | 4.866 | 4.937 | 346,033 | -0.02(-0.42%) |
Mar 12, 2010 | 4.928 | 4.960 | 4.883 | 4.957 | 162,848 | +0.01(+0.30%) |
Mar 11, 2010 | 4.942 | 4.957 | 4.872 | 4.942 | 500,445 | -0.01(-0.12%) |
Mar 10, 2010 | 4.942 | 4.957 | 4.922 | 4.948 | 287,831 | +0.02(+0.48%) |
Mar 09, 2010 | 4.860 | 4.953 | 4.860 | 4.925 | 343,103 | +0.08(+1.65%) |
Mar 08, 2010 | 4.848 | 4.919 | 4.833 | 4.845 | 294,788 | -0.01(-0.12%) |
Mar 05, 2010 | 4.824 | 4.886 | 4.795 | 4.851 | 343,211 | +0.06(+1.17%) |
Mar 04, 2010 | 4.792 | 4.795 | 4.733 | 4.795 | 305,772 | +0.01(+0.18%) |
Mar 03, 2010 | 4.807 | 4.822 | 4.768 | 4.786 | 217,477 | +0.01(+0.19%) |
Mar 02, 2010 | 4.848 | 4.860 | 4.751 | 4.777 | 238,121 | -0.03(-0.61%) |
Mar 01, 2010 | 4.818 | 4.842 | 4.742 | 4.807 | 342,944 | +0.09(+1.94%) |
Feb 26, 2010 | 4.686 | 4.721 | 4.677 | 4.715 | 224,139 | +0.06(+1.27%) |
Feb 25, 2010 | 4.553 | 4.692 | 4.532 | 4.656 | 417,576 | +0.04(+0.83%) |
Feb 24, 2010 | 4.494 | 4.640 | 4.494 | 4.618 | 320,868 | +0.16(+3.58%) |
Feb 23, 2010 | 4.520 | 4.520 | 4.452 | 4.458 | 339,113 | -0.04(-0.79%) |
Feb 22, 2010 | 4.630 | 4.630 | 4.494 | 4.494 | 389,820 | -0.11(-2.31%) |
Feb 19, 2010 | 4.562 | 4.600 | 4.559 | 4.600 | 190,283 | +0.03(+0.71%) |
Feb 18, 2010 | 4.523 | 4.591 | 4.523 | 4.567 | 188,691 | +0.04(+0.98%) |
Feb 17, 2010 | 4.500 | 4.529 | 4.491 | 4.523 | 178,212 | +0.04(+0.79%) |
Feb 16, 2010 | 4.446 | 4.517 | 4.420 | 4.488 | 370,748 | +0.10(+2.22%) |
Feb 12, 2010 | 4.361 | 4.390 | 4.390 | 4.390 | 243,523 | -0.01(-0.20%) |
Feb 11, 2010 | 4.325 | 4.441 | 4.309 | 4.399 | 270,625 | +0.08(+1.92%) |
Feb 10, 2010 | 4.311 | 4.361 | 4.264 | 4.317 | 268,935 | +0.02(+0.48%) |
Feb 09, 2010 | 4.296 | 4.343 | 4.246 | 4.296 | 292,925 | +0.06(+1.39%) |
Feb 08, 2010 | 4.222 | 4.299 | 4.207 | 4.237 | 231,601 | +0.00(+0.07%) |
Feb 05, 2010 | 4.252 | 4.257 | 4.133 | 4.234 | 537,729 | -0.05(-1.10%) |
Feb 04, 2010 | 4.387 | 4.387 | 4.263 | 4.281 | 283,421 | -0.14(-3.14%) |
Feb 03, 2010 | 4.361 | 4.420 | 4.358 | 4.420 | 315,638 | +0.03(+0.60%) |
Feb 02, 2010 | 4.246 | 4.393 | 4.246 | 4.393 | 293,660 | +0.15(+3.55%) |
Feb 01, 2010 | 4.287 | 4.290 | 4.178 | 4.243 | 386,609 | -0.00(-0.07%) |
Jan 29, 2010 | 4.376 | 4.376 | 4.201 | 4.246 | 366,548 | -0.10(-2.34%) |
Jan 28, 2010 | 4.361 | 4.379 | 4.193 | 4.348 | 562,938 | +0.02(+0.51%) |
Jan 27, 2010 | 4.343 | 4.343 | 4.252 | 4.325 | 414,805 | -0.02(-0.54%) |
Jan 26, 2010 | 4.387 | 4.429 | 4.340 | 4.349 | 468,811 | -0.04(-0.87%) |
Jan 25, 2010 | 4.470 | 4.473 | 4.355 | 4.387 | 467,882 | -0.05(-1.13%) |
Jan 22, 2010 | 4.621 | 4.630 | 4.429 | 4.438 | 573,668 | -0.21(-4.57%) |
Jan 21, 2010 | 4.762 | 4.762 | 4.630 | 4.650 | 353,816 | -0.09(-1.93%) |
Jan 20, 2010 | 4.824 | 4.824 | 4.709 | 4.742 | 395,994 | -0.06(-1.35%) |
Jan 19, 2010 | 4.861 | 4.896 | 4.807 | 4.807 | 478,939 | -0.06(-1.30%) |
Jan 15, 2010 | 4.930 | 4.870 | 4.870 | 4.870 | 276,010 | -0.07(-1.34%) |
Jan 14, 2010 | 4.901 | 4.945 | 4.884 | 4.936 | 189,737 | +0.04(+0.88%) |
Jan 13, 2010 | 4.867 | 4.913 | 4.867 | 4.893 | 291,221 | +0.03(+0.53%) |
Jan 12, 2010 | 4.853 | 4.870 | 4.838 | 4.867 | 252,861 | -0.00(-0.06%) |
Jan 11, 2010 | 4.867 | 4.870 | 4.841 | 4.870 | 211,981 | +0.01(+0.12%) |
Jan 08, 2010 | 4.858 | 4.864 | 4.841 | 4.864 | 193,388 | +0.00(+0.00%) |
Jan 07, 2010 | 4.890 | 4.893 | 4.833 | 4.864 | 333,099 | -0.01(-0.24%) |
Jan 06, 2010 | 4.861 | 4.887 | 4.861 | 4.876 | 205,671 | -0.01(-0.12%) |
Jan 05, 2010 | 4.853 | 4.884 | 4.853 | 4.881 | 320,524 | +0.00(+0.00%) |