Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.283 | 5.312 | 5.199 | 5.236 | 5,914,293 | -0.08(-1.53%) |
Mar 30, 2010 | 5.338 | 5.404 | 5.280 | 5.317 | 4,938,362 | -0.05(-0.98%) |
Mar 29, 2010 | 5.362 | 5.404 | 5.335 | 5.370 | 4,854,493 | +0.03(+0.49%) |
Mar 26, 2010 | 5.409 | 5.495 | 5.317 | 5.343 | 7,200,540 | -0.06(-1.02%) |
Mar 25, 2010 | 5.409 | 5.459 | 5.396 | 5.398 | 11,362,733 | +0.03(+0.64%) |
Mar 24, 2010 | 5.333 | 5.388 | 5.296 | 5.364 | 8,277,113 | +0.00(+0.00%) |
Mar 23, 2010 | 5.320 | 5.401 | 5.314 | 5.364 | 7,226,463 | +0.06(+1.14%) |
Mar 22, 2010 | 5.162 | 5.341 | 5.157 | 5.304 | 10,066,574 | +0.10(+1.86%) |
Mar 19, 2010 | 5.207 | 5.254 | 5.131 | 5.207 | 17,017,032 | +0.08(+1.64%) |
Mar 18, 2010 | 5.052 | 5.126 | 5.052 | 5.123 | 6,119,391 | +0.06(+1.09%) |
Mar 17, 2010 | 4.989 | 5.094 | 4.989 | 5.068 | 4,357,379 | +0.06(+1.15%) |
Mar 16, 2010 | 4.924 | 5.015 | 4.903 | 5.010 | 8,139,873 | +0.09(+1.92%) |
Mar 15, 2010 | 4.753 | 4.934 | 4.716 | 4.916 | 8,659,099 | +0.15(+3.14%) |
Mar 12, 2010 | 4.737 | 4.769 | 4.693 | 4.766 | 5,931,067 | +0.04(+0.78%) |
Mar 11, 2010 | 4.661 | 4.743 | 4.643 | 4.730 | 6,400,734 | +0.03(+0.73%) |
Mar 10, 2010 | 4.677 | 4.732 | 4.627 | 4.695 | 5,343,221 | +0.01(+0.17%) |
Mar 09, 2010 | 4.640 | 4.701 | 4.627 | 4.688 | 4,702,004 | +0.01(+0.28%) |
Mar 08, 2010 | 4.619 | 4.682 | 4.617 | 4.674 | 4,179,729 | +0.04(+0.85%) |
Mar 05, 2010 | 4.614 | 4.667 | 4.593 | 4.635 | 6,731,635 | +0.05(+1.03%) |
Mar 04, 2010 | 4.674 | 4.674 | 4.538 | 4.588 | 6,230,708 | -0.07(-1.52%) |
Mar 03, 2010 | 4.627 | 4.722 | 4.596 | 4.659 | 4,062,312 | +0.04(+0.79%) |
Mar 02, 2010 | 4.488 | 4.656 | 4.488 | 4.622 | 6,914,622 | +0.14(+3.22%) |
Mar 01, 2010 | 4.430 | 4.514 | 4.430 | 4.478 | 8,688,072 | +0.06(+1.43%) |
Feb 26, 2010 | 4.462 | 4.478 | 4.389 | 4.415 | 6,877,263 | -0.05(-1.12%) |
Feb 25, 2010 | 4.465 | 4.491 | 4.396 | 4.465 | 13,934,463 | -0.08(-1.73%) |
Feb 24, 2010 | 4.507 | 4.583 | 4.499 | 4.543 | 6,890,224 | +0.07(+1.46%) |
Feb 23, 2010 | 4.525 | 4.535 | 4.449 | 4.478 | 8,417,404 | -0.06(-1.27%) |
Feb 22, 2010 | 4.556 | 4.585 | 4.504 | 4.535 | 4,119,495 | -0.01(-0.12%) |
Feb 19, 2010 | 4.478 | 4.585 | 4.417 | 4.541 | 12,661,178 | +0.06(+1.41%) |
Feb 18, 2010 | 4.575 | 4.714 | 4.428 | 4.478 | 16,769,999 | -0.08(-1.84%) |
Feb 17, 2010 | 4.551 | 4.588 | 4.457 | 4.562 | 8,336,584 | +0.05(+1.05%) |
Feb 16, 2010 | 4.389 | 4.522 | 4.386 | 4.514 | 7,810,496 | +0.16(+3.67%) |
Feb 12, 2010 | 4.252 | 4.354 | 4.215 | 4.354 | 6,566,185 | +0.04(+0.97%) |
Feb 11, 2010 | 4.139 | 4.312 | 4.139 | 4.312 | 5,975,289 | +0.15(+3.59%) |
Feb 10, 2010 | 4.082 | 4.166 | 4.042 | 4.163 | 6,148,364 | +0.07(+1.80%) |
Feb 09, 2010 | 4.068 | 4.131 | 4.027 | 4.089 | 5,171,671 | +0.09(+2.23%) |
Feb 08, 2010 | 4.032 | 4.079 | 3.974 | 4.000 | 5,853,298 | -0.04(-1.04%) |
Feb 05, 2010 | 4.000 | 4.042 | 3.922 | 4.042 | 10,164,930 | +0.05(+1.25%) |
Feb 04, 2010 | 4.013 | 4.042 | 3.929 | 3.992 | 9,780,657 | -0.07(-1.81%) |
Feb 03, 2010 | 4.131 | 4.181 | 4.063 | 4.066 | 7,275,259 | -0.09(-2.27%) |
Feb 02, 2010 | 4.171 | 4.226 | 4.118 | 4.160 | 5,760,279 | -0.01(-0.25%) |
Feb 01, 2010 | 4.113 | 4.181 | 4.087 | 4.171 | 5,327,210 | +0.07(+1.66%) |
Jan 29, 2010 | 4.194 | 4.229 | 4.082 | 4.103 | 8,396,818 | -0.09(-2.13%) |
Jan 28, 2010 | 4.352 | 4.386 | 4.155 | 4.192 | 5,404,979 | -0.17(-3.91%) |
Jan 27, 2010 | 4.360 | 4.407 | 4.239 | 4.362 | 5,866,259 | -0.03(-0.60%) |
Jan 26, 2010 | 4.391 | 4.446 | 4.344 | 4.389 | 6,882,600 | -0.01(-0.24%) |
Jan 25, 2010 | 4.486 | 4.486 | 4.381 | 4.399 | 5,934,117 | -0.04(-0.83%) |
Jan 22, 2010 | 4.541 | 4.593 | 4.404 | 4.436 | 8,606,490 | -0.10(-2.14%) |
Jan 21, 2010 | 4.617 | 4.690 | 4.462 | 4.533 | 7,415,549 | -0.07(-1.43%) |
Jan 20, 2010 | 4.580 | 4.627 | 4.522 | 4.598 | 5,516,296 | -0.03(-0.74%) |
Jan 19, 2010 | 4.554 | 4.632 | 4.528 | 4.632 | 6,091,943 | +0.08(+1.79%) |
Jan 15, 2010 | 4.577 | 4.604 | 4.451 | 4.551 | 8,165,034 | -0.04(-0.97%) |
Jan 14, 2010 | 4.630 | 4.648 | 4.583 | 4.596 | 8,206,206 | -0.13(-2.72%) |
Jan 13, 2010 | 4.701 | 4.724 | 4.604 | 4.724 | 3,082,569 | +0.08(+1.64%) |
Jan 12, 2010 | 4.695 | 4.755 | 4.638 | 4.648 | 6,232,031 | -0.09(-1.87%) |
Jan 11, 2010 | 4.823 | 4.862 | 4.727 | 4.737 | 3,951,982 | -0.09(-1.95%) |
Jan 08, 2010 | 4.708 | 4.834 | 4.700 | 4.831 | 5,120,728 | +0.09(+1.87%) |
Jan 07, 2010 | 4.727 | 4.784 | 4.685 | 4.742 | 7,400,011 | -0.02(-0.38%) |
Jan 06, 2010 | 4.750 | 4.792 | 4.716 | 4.760 | 4,714,807 | +0.01(+0.16%) |
Jan 05, 2010 | 4.711 | 4.753 | 4.687 | 4.753 | 10,986,665 | +0.04(+0.83%) |