Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.416 | 5.497 | 5.296 | 5.300 | 3,420,023 | -0.16(-2.97%) |
Mar 30, 2010 | 5.389 | 5.493 | 5.365 | 5.462 | 2,818,842 | +0.07(+1.29%) |
Mar 29, 2010 | 5.389 | 5.416 | 5.307 | 5.392 | 2,724,625 | +0.02(+0.36%) |
Mar 26, 2010 | 5.512 | 5.644 | 5.358 | 5.373 | 3,662,322 | -0.09(-1.63%) |
Mar 25, 2010 | 5.489 | 5.683 | 5.439 | 5.462 | 5,052,372 | +0.03(+0.49%) |
Mar 24, 2010 | 5.294 | 5.580 | 5.279 | 5.435 | 6,024,661 | +0.10(+1.86%) |
Mar 23, 2010 | 5.573 | 5.626 | 5.294 | 5.336 | 12,891,728 | -0.38(-6.61%) |
Mar 22, 2010 | 5.645 | 5.828 | 5.569 | 5.714 | 6,214,324 | +0.00(+0.07%) |
Mar 19, 2010 | 5.866 | 5.908 | 5.687 | 5.710 | 5,726,875 | -0.14(-2.48%) |
Mar 18, 2010 | 5.836 | 5.912 | 5.744 | 5.855 | 4,010,548 | +0.03(+0.52%) |
Mar 17, 2010 | 5.702 | 5.935 | 5.702 | 5.824 | 6,962,225 | +0.18(+3.18%) |
Mar 16, 2010 | 5.493 | 5.851 | 5.489 | 5.645 | 8,806,938 | +0.17(+3.14%) |
Mar 15, 2010 | 5.439 | 5.489 | 5.405 | 5.474 | 5,367,828 | -0.00(-0.07%) |
Mar 12, 2010 | 5.485 | 5.592 | 5.401 | 5.477 | 4,112,747 | +0.04(+0.70%) |
Mar 11, 2010 | 5.424 | 5.470 | 5.382 | 5.439 | 3,756,388 | -0.03(-0.49%) |
Mar 10, 2010 | 5.416 | 5.660 | 5.371 | 5.466 | 8,859,894 | +0.08(+1.42%) |
Mar 09, 2010 | 5.229 | 5.591 | 5.207 | 5.390 | 10,581,678 | +0.14(+2.61%) |
Mar 08, 2010 | 5.054 | 5.332 | 4.997 | 5.252 | 7,021,384 | +0.18(+3.61%) |
Mar 05, 2010 | 4.848 | 5.107 | 4.802 | 5.069 | 5,137,846 | +0.27(+5.73%) |
Mar 04, 2010 | 4.745 | 4.806 | 4.699 | 4.795 | 3,690,824 | +0.08(+1.78%) |
Mar 03, 2010 | 4.669 | 4.779 | 4.635 | 4.711 | 2,695,084 | +0.02(+0.41%) |
Mar 02, 2010 | 4.642 | 4.749 | 4.631 | 4.692 | 3,616,217 | +0.06(+1.32%) |
Mar 01, 2010 | 4.592 | 4.672 | 4.573 | 4.631 | 4,519,353 | +0.10(+2.10%) |
Feb 26, 2010 | 4.501 | 4.581 | 4.409 | 4.535 | 4,985,545 | +0.03(+0.68%) |
Feb 25, 2010 | 4.348 | 4.531 | 4.325 | 4.505 | 4,117,849 | +0.06(+1.29%) |
Feb 24, 2010 | 4.287 | 4.489 | 4.287 | 4.447 | 6,363,544 | +0.12(+2.73%) |
Feb 23, 2010 | 4.352 | 4.388 | 4.276 | 4.329 | 6,020,361 | +0.05(+1.07%) |
Feb 22, 2010 | 4.287 | 4.333 | 4.230 | 4.283 | 5,668,096 | +0.02(+0.36%) |
Feb 19, 2010 | 4.261 | 4.303 | 4.219 | 4.268 | 3,921,981 | -0.02(-0.36%) |
Feb 18, 2010 | 4.116 | 4.360 | 4.077 | 4.283 | 7,808,804 | +0.17(+4.17%) |
Feb 17, 2010 | 3.913 | 4.125 | 3.894 | 4.112 | 5,212,580 | +0.23(+5.89%) |
Feb 16, 2010 | 3.780 | 3.887 | 3.774 | 3.883 | 4,007,234 | +0.14(+3.67%) |
Feb 12, 2010 | 3.646 | 3.746 | 3.746 | 3.746 | 3,347,412 | +0.03(+0.93%) |
Feb 11, 2010 | 3.643 | 3.719 | 3.513 | 3.711 | 4,846,871 | +0.06(+1.57%) |
Feb 10, 2010 | 3.681 | 3.746 | 3.593 | 3.654 | 2,600,324 | -0.04(-1.14%) |
Feb 09, 2010 | 3.753 | 3.845 | 3.669 | 3.696 | 5,620,289 | +0.03(+0.83%) |
Feb 08, 2010 | 3.856 | 3.952 | 3.662 | 3.666 | 4,792,725 | -0.20(-5.23%) |
Feb 05, 2010 | 3.757 | 3.910 | 3.631 | 3.868 | 7,613,987 | +0.14(+3.68%) |
Feb 04, 2010 | 3.852 | 3.929 | 3.723 | 3.730 | 8,818,259 | -0.16(-4.02%) |
Feb 03, 2010 | 3.967 | 4.009 | 3.849 | 3.887 | 5,491,193 | -0.12(-2.95%) |
Feb 02, 2010 | 3.917 | 4.016 | 3.852 | 4.005 | 6,546,087 | +0.10(+2.54%) |
Feb 01, 2010 | 3.856 | 3.963 | 3.830 | 3.906 | 3,225,369 | +0.09(+2.40%) |
Jan 29, 2010 | 3.875 | 3.936 | 3.776 | 3.814 | 4,324,955 | -0.04(-0.99%) |
Jan 28, 2010 | 3.974 | 3.986 | 3.776 | 3.852 | 3,494,538 | -0.10(-2.42%) |
Jan 27, 2010 | 3.803 | 3.967 | 3.740 | 3.948 | 4,511,587 | +0.13(+3.40%) |
Jan 26, 2010 | 3.872 | 3.917 | 3.814 | 3.818 | 3,205,137 | -0.12(-3.10%) |
Jan 25, 2010 | 3.898 | 3.948 | 3.795 | 3.940 | 5,036,762 | +0.06(+1.67%) |
Jan 22, 2010 | 3.990 | 4.066 | 3.856 | 3.875 | 5,844,903 | -0.10(-2.50%) |
Jan 21, 2010 | 4.192 | 4.230 | 3.959 | 3.974 | 7,759,812 | -0.19(-4.58%) |
Jan 20, 2010 | 4.058 | 4.184 | 3.963 | 4.165 | 4,938,681 | +0.06(+1.39%) |
Jan 19, 2010 | 3.963 | 4.119 | 3.948 | 4.108 | 3,897,897 | +0.15(+3.76%) |
Jan 15, 2010 | 4.043 | 3.959 | 3.959 | 3.959 | 4,429,921 | -0.08(-2.08%) |
Jan 14, 2010 | 3.982 | 4.066 | 3.952 | 4.043 | 3,017,393 | +0.03(+0.86%) |
Jan 13, 2010 | 3.910 | 4.016 | 3.879 | 4.009 | 3,239,138 | +0.14(+3.55%) |
Jan 12, 2010 | 3.933 | 3.933 | 3.814 | 3.872 | 4,418,288 | -0.11(-2.78%) |
Jan 11, 2010 | 4.009 | 4.138 | 3.940 | 3.982 | 3,941,929 | +0.05(+1.36%) |
Jan 08, 2010 | 4.024 | 4.066 | 3.891 | 3.929 | 3,534,291 | -0.14(-3.38%) |
Jan 07, 2010 | 3.868 | 4.093 | 3.810 | 4.066 | 5,032,290 | +0.14(+3.60%) |
Jan 06, 2010 | 3.971 | 4.051 | 3.921 | 3.925 | 4,688,593 | -0.08(-1.91%) |
Jan 05, 2010 | 3.841 | 4.089 | 3.784 | 4.001 | 7,948,610 | +0.16(+4.27%) |