Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.105 | 5.136 | 5.069 | 5.087 | 40,623 | -0.02(-0.35%) |
Mar 30, 2010 | 5.123 | 5.136 | 5.105 | 5.105 | 28,271 | +0.00(+0.00%) |
Mar 29, 2010 | 5.078 | 5.105 | 5.047 | 5.105 | 35,619 | +0.03(+0.50%) |
Mar 26, 2010 | 5.065 | 5.080 | 5.052 | 5.080 | 13,081 | +0.02(+0.38%) |
Mar 25, 2010 | 5.061 | 5.061 | 5.038 | 5.061 | 31,026 | +0.01(+0.20%) |
Mar 24, 2010 | 5.047 | 5.079 | 5.021 | 5.050 | 37,246 | -0.01(-0.20%) |
Mar 23, 2010 | 5.025 | 5.069 | 5.025 | 5.061 | 39,530 | +0.04(+0.80%) |
Mar 22, 2010 | 4.950 | 5.025 | 4.950 | 5.021 | 28,843 | +0.06(+1.16%) |
Mar 19, 2010 | 4.954 | 4.976 | 4.941 | 4.963 | 79,520 | +0.01(+0.18%) |
Mar 18, 2010 | 4.994 | 4.994 | 4.941 | 4.954 | 71,692 | -0.04(-0.80%) |
Mar 17, 2010 | 4.954 | 5.016 | 4.954 | 4.994 | 19,850 | +0.01(+0.18%) |
Mar 16, 2010 | 4.954 | 5.012 | 4.952 | 4.985 | 49,327 | +0.00(+0.09%) |
Mar 15, 2010 | 4.967 | 4.981 | 4.950 | 4.981 | 171,747 | -0.01(-0.27%) |
Mar 12, 2010 | 4.990 | 5.012 | 4.990 | 4.994 | 9,567 | +0.01(+0.18%) |
Mar 11, 2010 | 5.061 | 5.074 | 4.985 | 4.985 | 90,120 | -0.09(-1.75%) |
Mar 10, 2010 | 5.118 | 5.118 | 5.061 | 5.074 | 46,187 | -0.04(-0.69%) |
Mar 09, 2010 | 5.096 | 5.109 | 5.069 | 5.109 | 26,579 | +0.03(+0.67%) |
Mar 08, 2010 | 5.102 | 5.111 | 5.031 | 5.076 | 49,278 | -0.03(-0.60%) |
Mar 05, 2010 | 5.009 | 5.106 | 5.009 | 5.106 | 41,690 | +0.10(+2.03%) |
Mar 04, 2010 | 5.036 | 5.093 | 5.005 | 5.005 | 16,619 | -0.01(-0.18%) |
Mar 03, 2010 | 5.023 | 5.036 | 5.014 | 5.014 | 10,476 | -0.01(-0.18%) |
Mar 02, 2010 | 5.053 | 5.076 | 5.023 | 5.023 | 17,523 | -0.00(-0.09%) |
Mar 01, 2010 | 5.084 | 5.098 | 5.018 | 5.027 | 28,122 | -0.03(-0.68%) |
Feb 26, 2010 | 5.071 | 5.071 | 5.014 | 5.061 | 22,027 | -0.01(-0.19%) |
Feb 25, 2010 | 5.080 | 5.080 | 5.045 | 5.071 | 15,783 | +0.00(+0.00%) |
Feb 24, 2010 | 5.058 | 5.071 | 5.014 | 5.071 | 23,955 | +0.04(+0.75%) |
Feb 23, 2010 | 5.045 | 5.054 | 5.009 | 5.033 | 55,756 | +0.00(+0.04%) |
Feb 22, 2010 | 5.093 | 5.093 | 5.009 | 5.031 | 65,027 | +0.03(+0.53%) |
Feb 19, 2010 | 4.996 | 5.040 | 4.990 | 5.005 | 62,891 | +0.04(+0.89%) |
Feb 18, 2010 | 5.053 | 5.053 | 4.956 | 4.961 | 45,041 | -0.05(-0.97%) |
Feb 17, 2010 | 5.106 | 5.106 | 4.992 | 5.009 | 88,791 | +0.09(+1.79%) |
Feb 16, 2010 | 4.908 | 4.934 | 4.908 | 4.921 | 20,978 | -0.02(-0.36%) |
Feb 12, 2010 | 5.005 | 4.939 | 4.939 | 4.939 | 21,071 | -0.04(-0.89%) |
Feb 11, 2010 | 4.978 | 5.023 | 4.948 | 4.983 | 35,753 | +0.02(+0.36%) |
Feb 10, 2010 | 4.974 | 5.001 | 4.917 | 4.965 | 21,842 | -0.02(-0.37%) |
Feb 09, 2010 | 4.992 | 5.031 | 4.930 | 4.984 | 28,541 | -0.01(-0.28%) |
Feb 08, 2010 | 4.892 | 4.998 | 4.892 | 4.998 | 35,324 | +0.09(+1.79%) |
Feb 05, 2010 | 4.870 | 4.936 | 4.849 | 4.910 | 28,275 | +0.02(+0.36%) |
Feb 04, 2010 | 4.967 | 4.971 | 4.870 | 4.892 | 87,829 | -0.05(-0.98%) |
Feb 03, 2010 | 4.985 | 5.024 | 4.936 | 4.941 | 59,405 | -0.04(-0.88%) |
Feb 02, 2010 | 4.945 | 4.998 | 4.945 | 4.985 | 31,653 | +0.04(+0.71%) |
Feb 01, 2010 | 4.941 | 4.976 | 4.923 | 4.949 | 27,491 | +0.02(+0.45%) |
Jan 29, 2010 | 4.914 | 4.936 | 4.914 | 4.928 | 28,759 | +0.02(+0.36%) |
Jan 28, 2010 | 4.888 | 4.932 | 4.881 | 4.910 | 39,192 | +0.03(+0.54%) |
Jan 27, 2010 | 4.914 | 4.958 | 4.857 | 4.884 | 27,804 | -0.01(-0.27%) |
Jan 26, 2010 | 4.910 | 4.914 | 4.857 | 4.897 | 34,575 | -0.03(-0.54%) |
Jan 25, 2010 | 4.941 | 4.967 | 4.921 | 4.923 | 29,900 | +0.00(+0.00%) |
Jan 22, 2010 | 4.945 | 4.963 | 4.923 | 4.923 | 33,595 | -0.02(-0.44%) |
Jan 21, 2010 | 4.884 | 5.015 | 4.866 | 4.945 | 52,618 | +0.08(+1.62%) |
Jan 20, 2010 | 4.862 | 4.884 | 4.849 | 4.866 | 20,518 | +0.01(+0.18%) |
Jan 19, 2010 | 4.884 | 4.890 | 4.849 | 4.857 | 40,933 | -0.03(-0.54%) |
Jan 15, 2010 | 4.831 | 4.884 | 4.884 | 4.884 | 45,352 | +0.04(+0.82%) |
Jan 14, 2010 | 4.853 | 4.870 | 4.809 | 4.844 | 50,576 | -0.00(-0.09%) |
Jan 13, 2010 | 4.835 | 4.870 | 4.827 | 4.849 | 56,916 | +0.01(+0.18%) |
Jan 12, 2010 | 4.822 | 4.840 | 4.818 | 4.840 | 14,585 | +0.03(+0.60%) |
Jan 11, 2010 | 4.854 | 4.854 | 4.763 | 4.811 | 62,517 | -0.01(-0.18%) |
Jan 08, 2010 | 4.828 | 4.846 | 4.763 | 4.819 | 27,697 | +0.00(+0.09%) |
Jan 07, 2010 | 4.846 | 4.880 | 4.798 | 4.815 | 34,112 | -0.05(-0.99%) |
Jan 06, 2010 | 4.767 | 4.863 | 4.767 | 4.863 | 37,620 | +0.06(+1.18%) |
Jan 05, 2010 | 4.828 | 4.828 | 4.793 | 4.806 | 50,475 | -0.03(-0.54%) |