Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.040 | 5.100 | 4.770 | 4.920 | 46,385 | -0.12(-2.38%) |
Mar 30, 2010 | 5.080 | 5.150 | 4.920 | 5.040 | 81,089 | +0.05(+1.07%) |
Mar 29, 2010 | 5.220 | 5.220 | 4.850 | 4.987 | 91,289 | +0.02(+0.33%) |
Mar 26, 2010 | 4.870 | 4.970 | 4.628 | 4.970 | 48,617 | +0.22(+4.63%) |
Mar 25, 2010 | 5.010 | 5.150 | 4.730 | 4.750 | 171,343 | -0.17(-3.46%) |
Mar 24, 2010 | 4.690 | 4.990 | 4.630 | 4.920 | 133,028 | +0.28(+6.03%) |
Mar 23, 2010 | 4.330 | 4.690 | 4.330 | 4.640 | 94,142 | +0.28(+6.42%) |
Mar 22, 2010 | 4.520 | 4.520 | 4.170 | 4.360 | 231,677 | -0.17(-3.75%) |
Mar 19, 2010 | 4.900 | 4.940 | 4.530 | 4.530 | 139,087 | -0.38(-7.74%) |
Mar 18, 2010 | 5.050 | 5.050 | 4.780 | 4.910 | 74,169 | -0.13(-2.58%) |
Mar 17, 2010 | 5.070 | 5.140 | 4.880 | 5.040 | 106,447 | -0.04(-0.79%) |
Mar 16, 2010 | 4.730 | 5.170 | 4.690 | 5.080 | 135,418 | +0.35(+7.40%) |
Mar 15, 2010 | 4.750 | 5.220 | 4.560 | 4.730 | 167,112 | -0.39(-7.62%) |
Mar 12, 2010 | 5.220 | 5.220 | 5.050 | 5.120 | 34,715 | -0.08(-1.54%) |
Mar 11, 2010 | 5.140 | 5.320 | 5.140 | 5.200 | 44,777 | +0.07(+1.29%) |
Mar 10, 2010 | 5.340 | 5.490 | 5.100 | 5.134 | 122,925 | -0.16(-2.95%) |
Mar 09, 2010 | 5.490 | 5.790 | 5.250 | 5.290 | 203,992 | -0.29(-5.20%) |
Mar 08, 2010 | 4.780 | 5.890 | 4.760 | 5.580 | 493,423 | +0.87(+18.47%) |
Mar 05, 2010 | 4.400 | 4.750 | 4.300 | 4.710 | 141,512 | +0.32(+7.29%) |
Mar 04, 2010 | 4.380 | 4.400 | 4.290 | 4.390 | 59,567 | +0.07(+1.62%) |
Mar 03, 2010 | 4.330 | 4.400 | 4.230 | 4.320 | 60,701 | +0.02(+0.47%) |
Mar 02, 2010 | 4.300 | 4.338 | 4.220 | 4.300 | 39,489 | +0.05(+1.18%) |
Mar 01, 2010 | 4.340 | 4.340 | 4.141 | 4.250 | 57,653 | +0.00(+0.00%) |
Feb 26, 2010 | 4.300 | 4.330 | 4.200 | 4.250 | 33,416 | +0.05(+1.19%) |
Feb 25, 2010 | 4.300 | 4.330 | 4.100 | 4.200 | 117,265 | -0.30(-6.67%) |
Feb 24, 2010 | 4.410 | 4.660 | 4.360 | 4.500 | 51,518 | +0.08(+1.81%) |
Feb 23, 2010 | 4.620 | 4.650 | 4.290 | 4.420 | 76,044 | -0.18(-3.91%) |
Feb 22, 2010 | 4.160 | 4.690 | 4.070 | 4.600 | 317,634 | +0.46(+11.11%) |
Feb 19, 2010 | 4.110 | 4.200 | 4.020 | 4.140 | 55,569 | -0.01(-0.24%) |
Feb 18, 2010 | 4.280 | 4.280 | 4.010 | 4.150 | 70,456 | -0.05(-1.19%) |
Feb 17, 2010 | 4.290 | 4.300 | 4.125 | 4.200 | 67,038 | +0.06(+1.45%) |
Feb 16, 2010 | 4.270 | 4.310 | 4.090 | 4.140 | 86,604 | +0.03(+0.73%) |
Feb 12, 2010 | 4.100 | 4.110 | 4.110 | 4.110 | 87,600 | +0.01(+0.24%) |
Feb 11, 2010 | 4.070 | 4.300 | 4.040 | 4.100 | 270,004 | +0.03(+0.74%) |
Feb 10, 2010 | 3.890 | 4.090 | 3.860 | 4.070 | 182,060 | +0.27(+7.11%) |
Feb 09, 2010 | 3.540 | 3.860 | 3.380 | 3.800 | 380,616 | +0.30(+8.57%) |
Feb 08, 2010 | 3.690 | 3.720 | 3.480 | 3.500 | 80,268 | +0.00(+0.00%) |
Feb 05, 2010 | 3.580 | 3.655 | 3.238 | 3.500 | 311,118 | -0.12(-3.31%) |
Feb 04, 2010 | 4.090 | 4.090 | 3.570 | 3.620 | 205,111 | -0.47(-11.49%) |
Feb 03, 2010 | 3.970 | 4.120 | 3.890 | 4.090 | 133,479 | +0.17(+4.34%) |
Feb 02, 2010 | 3.870 | 4.050 | 3.680 | 3.920 | 250,240 | +0.05(+1.29%) |
Feb 01, 2010 | 4.170 | 4.170 | 3.710 | 3.870 | 285,371 | -0.10(-2.52%) |
Jan 29, 2010 | 4.400 | 4.506 | 3.850 | 3.970 | 467,482 | -0.40(-9.15%) |
Jan 28, 2010 | 4.290 | 4.550 | 4.290 | 4.370 | 172,928 | +0.08(+1.86%) |
Jan 27, 2010 | 4.370 | 4.470 | 4.160 | 4.290 | 166,061 | -0.08(-1.83%) |
Jan 26, 2010 | 4.450 | 4.490 | 4.230 | 4.370 | 253,588 | -0.10(-2.32%) |
Jan 25, 2010 | 5.070 | 5.070 | 4.470 | 4.474 | 256,952 | -0.35(-7.18%) |
Jan 22, 2010 | 5.150 | 5.150 | 4.770 | 4.820 | 284,667 | -0.34(-6.59%) |
Jan 21, 2010 | 5.440 | 5.650 | 4.710 | 5.160 | 555,740 | -0.51(-8.99%) |
Jan 20, 2010 | 5.930 | 5.950 | 5.340 | 5.670 | 183,733 | -0.29(-4.87%) |
Jan 19, 2010 | 5.820 | 6.330 | 5.750 | 5.960 | 299,467 | +0.26(+4.56%) |
Jan 15, 2010 | 5.930 | 5.700 | 5.700 | 5.700 | 126,500 | -0.24(-4.04%) |
Jan 14, 2010 | 6.010 | 6.100 | 5.850 | 5.940 | 88,509 | -0.01(-0.17%) |
Jan 13, 2010 | 6.100 | 6.250 | 5.870 | 5.950 | 201,094 | -0.06(-1.00%) |
Jan 12, 2010 | 6.580 | 6.580 | 5.712 | 6.010 | 332,395 | -0.48(-7.40%) |
Jan 11, 2010 | 6.700 | 6.750 | 6.410 | 6.490 | 292,119 | -0.02(-0.31%) |
Jan 08, 2010 | 6.460 | 6.700 | 6.400 | 6.510 | 328,039 | +0.11(+1.69%) |
Jan 07, 2010 | 6.250 | 6.540 | 6.010 | 6.402 | 562,730 | +0.35(+5.82%) |
Jan 06, 2010 | 6.150 | 6.150 | 5.660 | 6.050 | 516,290 | +0.08(+1.34%) |
Jan 05, 2010 | 5.830 | 6.420 | 5.750 | 5.970 | 1,076,213 | +0.25(+4.37%) |