Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.151 | 5.227 | 5.114 | 5.133 | 9,006,229 | +0.05(+0.92%) |
Mar 30, 2010 | 5.151 | 5.180 | 5.020 | 5.086 | 7,926,978 | +0.00(+0.00%) |
Mar 29, 2010 | 5.114 | 5.170 | 5.058 | 5.086 | 10,143,261 | +0.08(+1.69%) |
Mar 26, 2010 | 5.001 | 5.039 | 4.879 | 5.001 | 9,046,486 | +0.14(+2.90%) |
Mar 25, 2010 | 5.086 | 5.142 | 4.851 | 4.861 | 11,168,910 | -0.14(-2.81%) |
Mar 24, 2010 | 5.151 | 5.170 | 4.992 | 5.001 | 11,585,742 | -0.27(-5.16%) |
Mar 23, 2010 | 5.067 | 5.339 | 4.990 | 5.273 | 11,978,513 | +0.19(+3.69%) |
Mar 22, 2010 | 4.973 | 5.142 | 4.898 | 5.086 | 10,865,600 | -0.07(-1.27%) |
Mar 19, 2010 | 5.339 | 5.377 | 5.105 | 5.151 | 17,450,260 | -0.20(-3.68%) |
Mar 18, 2010 | 5.536 | 5.588 | 5.311 | 5.348 | 10,768,833 | -0.15(-2.73%) |
Mar 17, 2010 | 5.414 | 5.583 | 5.395 | 5.499 | 11,685,825 | +0.09(+1.74%) |
Mar 16, 2010 | 5.283 | 5.405 | 5.255 | 5.405 | 11,079,234 | +0.25(+4.92%) |
Mar 15, 2010 | 5.170 | 5.180 | 5.048 | 5.151 | 6,603,414 | -0.01(-0.18%) |
Mar 12, 2010 | 5.245 | 5.283 | 5.114 | 5.161 | 7,168,463 | -0.06(-1.08%) |
Mar 11, 2010 | 5.095 | 5.245 | 4.973 | 5.217 | 8,973,590 | +0.06(+1.09%) |
Mar 10, 2010 | 5.302 | 5.348 | 5.086 | 5.161 | 10,222,458 | -0.06(-1.08%) |
Mar 09, 2010 | 5.151 | 5.330 | 5.123 | 5.217 | 8,322,069 | -0.07(-1.24%) |
Mar 08, 2010 | 5.302 | 5.395 | 5.227 | 5.283 | 7,192,530 | -0.02(-0.35%) |
Mar 05, 2010 | 5.198 | 5.339 | 5.198 | 5.302 | 8,298,296 | +0.16(+3.10%) |
Mar 04, 2010 | 5.161 | 5.217 | 5.011 | 5.142 | 8,102,013 | -0.08(-1.44%) |
Mar 03, 2010 | 5.283 | 5.377 | 5.208 | 5.217 | 11,796,706 | +0.04(+0.72%) |
Mar 02, 2010 | 5.067 | 5.283 | 5.020 | 5.180 | 12,974,614 | +0.18(+3.56%) |
Mar 01, 2010 | 4.917 | 5.011 | 4.804 | 5.001 | 9,700,349 | +0.12(+2.50%) |
Feb 26, 2010 | 4.879 | 4.926 | 4.785 | 4.879 | 9,617,879 | +0.02(+0.39%) |
Feb 25, 2010 | 4.579 | 4.879 | 4.504 | 4.861 | 12,945,222 | +0.18(+3.81%) |
Feb 24, 2010 | 4.692 | 4.776 | 4.645 | 4.682 | 10,936,936 | -0.03(-0.60%) |
Feb 23, 2010 | 4.926 | 4.973 | 4.617 | 4.710 | 16,017,135 | -0.26(-5.28%) |
Feb 22, 2010 | 4.992 | 5.076 | 4.917 | 4.973 | 10,282,114 | +0.03(+0.57%) |
Feb 19, 2010 | 4.917 | 5.076 | 4.832 | 4.945 | 10,617,231 | -0.03(-0.57%) |
Feb 18, 2010 | 5.058 | 5.161 | 4.936 | 4.973 | 13,369,962 | -0.09(-1.85%) |
Feb 17, 2010 | 5.311 | 5.358 | 4.983 | 5.067 | 16,956,212 | -0.10(-2.00%) |
Feb 16, 2010 | 5.011 | 5.180 | 4.973 | 5.170 | 18,509,774 | +0.37(+7.62%) |
Feb 12, 2010 | 4.692 | 4.804 | 4.804 | 4.804 | 13,486,348 | -0.06(-1.16%) |
Feb 11, 2010 | 4.588 | 4.870 | 4.523 | 4.861 | 14,723,549 | +0.32(+7.02%) |
Feb 10, 2010 | 4.598 | 4.654 | 4.420 | 4.542 | 12,996,691 | -0.05(-1.02%) |
Feb 09, 2010 | 4.485 | 4.635 | 4.401 | 4.588 | 17,125,500 | +0.10(+2.30%) |
Feb 08, 2010 | 4.560 | 4.626 | 4.260 | 4.485 | 16,323,003 | -0.06(-1.24%) |
Feb 05, 2010 | 4.185 | 4.542 | 4.007 | 4.542 | 24,913,306 | +0.30(+7.08%) |
Feb 04, 2010 | 4.664 | 4.682 | 4.232 | 4.241 | 22,876,604 | -0.61(-12.57%) |
Feb 03, 2010 | 4.823 | 4.983 | 4.767 | 4.851 | 13,309,315 | +0.08(+1.57%) |
Feb 02, 2010 | 4.926 | 4.973 | 4.748 | 4.776 | 15,628,050 | +0.06(+1.19%) |
Feb 01, 2010 | 4.344 | 4.823 | 4.326 | 4.720 | 20,528,214 | +0.44(+10.31%) |
Jan 29, 2010 | 4.551 | 4.626 | 4.260 | 4.279 | 16,864,868 | -0.32(-6.94%) |
Jan 28, 2010 | 4.739 | 4.823 | 4.457 | 4.598 | 14,457,605 | -0.07(-1.41%) |
Jan 27, 2010 | 4.776 | 4.851 | 4.532 | 4.664 | 14,890,694 | -0.07(-1.39%) |
Jan 26, 2010 | 4.682 | 4.964 | 4.617 | 4.729 | 13,397,411 | -0.11(-2.33%) |
Jan 25, 2010 | 5.001 | 5.020 | 4.823 | 4.842 | 12,268,375 | -0.05(-0.96%) |
Jan 22, 2010 | 4.926 | 5.198 | 4.804 | 4.889 | 21,220,906 | -0.11(-2.25%) |
Jan 21, 2010 | 5.395 | 5.489 | 4.992 | 5.001 | 22,722,524 | -0.49(-8.89%) |
Jan 20, 2010 | 5.705 | 5.743 | 5.395 | 5.489 | 18,485,324 | -0.37(-6.25%) |
Jan 19, 2010 | 5.808 | 5.958 | 5.771 | 5.855 | 8,463,804 | +0.08(+1.30%) |
Jan 15, 2010 | 5.818 | 5.780 | 5.780 | 5.780 | 11,959,386 | -0.08(-1.44%) |
Jan 14, 2010 | 6.005 | 6.015 | 5.799 | 5.865 | 9,404,962 | -0.04(-0.64%) |
Jan 13, 2010 | 5.893 | 5.930 | 5.705 | 5.902 | 10,283,606 | +0.11(+1.94%) |
Jan 12, 2010 | 6.043 | 6.127 | 5.696 | 5.790 | 18,005,454 | -0.43(-6.94%) |
Jan 11, 2010 | 6.475 | 6.559 | 6.184 | 6.221 | 12,815,003 | -0.06(-0.90%) |
Jan 08, 2010 | 6.381 | 6.381 | 6.146 | 6.277 | 10,440,083 | +0.02(+0.30%) |
Jan 07, 2010 | 6.428 | 6.456 | 6.240 | 6.259 | 11,282,358 | -0.17(-2.63%) |
Jan 06, 2010 | 6.268 | 6.503 | 6.249 | 6.428 | 13,216,083 | +0.31(+5.06%) |
Jan 05, 2010 | 6.174 | 6.240 | 6.043 | 6.118 | 10,283,599 | +0.05(+0.77%) |