Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.987 | 5.084 | 4.987 | 5.035 | 17,308 | +0.01(+0.16%) |
Mar 30, 2010 | 4.889 | 5.129 | 4.889 | 5.027 | 17,425 | +0.02(+0.32%) |
Mar 29, 2010 | 5.011 | 5.184 | 4.824 | 5.011 | 14,591 | +0.00(+0.00%) |
Mar 26, 2010 | 4.962 | 5.133 | 4.759 | 5.011 | 47,379 | -0.09(-1.75%) |
Mar 25, 2010 | 5.157 | 5.247 | 5.092 | 5.100 | 26,588 | +0.01(+0.16%) |
Mar 24, 2010 | 5.137 | 5.214 | 5.084 | 5.092 | 10,547 | -0.06(-1.26%) |
Mar 23, 2010 | 5.092 | 5.198 | 5.092 | 5.157 | 18,353 | -0.01(-0.16%) |
Mar 22, 2010 | 5.003 | 5.303 | 4.962 | 5.165 | 9,292 | +0.13(+2.58%) |
Mar 19, 2010 | 5.263 | 5.263 | 4.987 | 5.035 | 81,750 | -0.19(-3.58%) |
Mar 18, 2010 | 5.173 | 5.320 | 5.173 | 5.222 | 53,547 | -0.12(-2.28%) |
Mar 17, 2010 | 5.255 | 5.409 | 5.109 | 5.344 | 9,868 | +0.11(+2.02%) |
Mar 16, 2010 | 5.417 | 5.417 | 5.060 | 5.238 | 39,991 | -0.17(-3.15%) |
Mar 15, 2010 | 5.523 | 5.588 | 5.393 | 5.409 | 26,034 | -0.22(-3.90%) |
Mar 12, 2010 | 5.669 | 5.669 | 5.523 | 5.628 | 15,196 | -0.04(-0.72%) |
Mar 11, 2010 | 5.596 | 5.677 | 5.523 | 5.669 | 16,946 | +0.02(+0.29%) |
Mar 10, 2010 | 5.604 | 5.653 | 5.523 | 5.653 | 20,442 | +0.03(+0.58%) |
Mar 09, 2010 | 5.377 | 5.628 | 5.377 | 5.620 | 6,547 | +0.07(+1.32%) |
Mar 08, 2010 | 5.360 | 5.563 | 5.360 | 5.547 | 13,153 | -0.03(-0.58%) |
Mar 05, 2010 | 5.393 | 5.580 | 5.393 | 5.580 | 23,858 | +0.20(+3.78%) |
Mar 04, 2010 | 5.344 | 5.393 | 5.287 | 5.377 | 8,073 | +0.03(+0.61%) |
Mar 03, 2010 | 5.279 | 5.401 | 5.279 | 5.344 | 7,945 | +0.09(+1.70%) |
Mar 02, 2010 | 5.377 | 5.407 | 5.165 | 5.255 | 48,630 | -0.07(-1.37%) |
Mar 01, 2010 | 5.149 | 5.360 | 5.149 | 5.328 | 22,659 | +0.23(+4.46%) |
Feb 26, 2010 | 5.173 | 5.173 | 5.100 | 5.100 | 9,438 | +0.00(+0.00%) |
Feb 25, 2010 | 5.092 | 5.117 | 5.076 | 5.100 | 10,965 | -0.06(-1.10%) |
Feb 24, 2010 | 5.109 | 5.198 | 5.109 | 5.157 | 6,121 | +0.06(+1.28%) |
Feb 23, 2010 | 5.133 | 5.336 | 5.060 | 5.092 | 26,678 | -0.26(-4.86%) |
Feb 22, 2010 | 5.117 | 5.409 | 5.076 | 5.352 | 42,445 | +0.27(+5.27%) |
Feb 19, 2010 | 5.076 | 5.133 | 5.060 | 5.084 | 32,326 | +0.01(+0.16%) |
Feb 18, 2010 | 5.100 | 5.117 | 5.068 | 5.076 | 19,241 | -0.02(-0.32%) |
Feb 17, 2010 | 5.076 | 5.100 | 5.052 | 5.092 | 13,166 | +0.04(+0.80%) |
Feb 16, 2010 | 5.133 | 5.133 | 5.035 | 5.052 | 16,660 | -0.04(-0.80%) |
Feb 12, 2010 | 5.019 | 5.092 | 5.092 | 5.092 | 30,043 | +0.02(+0.48%) |
Feb 11, 2010 | 5.084 | 5.133 | 5.044 | 5.068 | 32,616 | -0.05(-0.95%) |
Feb 10, 2010 | 5.035 | 5.182 | 5.027 | 5.117 | 16,128 | +0.05(+0.96%) |
Feb 09, 2010 | 5.035 | 5.141 | 5.019 | 5.068 | 7,785 | +0.13(+2.63%) |
Feb 08, 2010 | 5.019 | 5.125 | 4.938 | 4.938 | 30,805 | -0.09(-1.78%) |
Feb 05, 2010 | 5.011 | 5.149 | 4.954 | 5.027 | 44,945 | +0.04(+0.81%) |
Feb 04, 2010 | 5.377 | 5.377 | 4.970 | 4.987 | 28,326 | -0.09(-1.76%) |
Feb 03, 2010 | 5.157 | 5.287 | 5.027 | 5.076 | 38,216 | -0.08(-1.57%) |
Feb 02, 2010 | 5.133 | 5.303 | 5.133 | 5.157 | 52,539 | +0.02(+0.47%) |
Feb 01, 2010 | 5.133 | 5.157 | 4.914 | 5.133 | 45,493 | -0.06(-1.25%) |
Jan 29, 2010 | 5.523 | 5.596 | 5.165 | 5.198 | 13,592 | -0.01(-0.16%) |
Jan 28, 2010 | 5.466 | 5.466 | 5.117 | 5.206 | 33,568 | -0.01(-0.16%) |
Jan 27, 2010 | 5.198 | 5.279 | 5.076 | 5.214 | 81,563 | +0.01(+0.16%) |
Jan 26, 2010 | 5.263 | 5.425 | 5.206 | 5.206 | 23,508 | -0.08(-1.54%) |
Jan 25, 2010 | 5.385 | 5.409 | 5.287 | 5.287 | 10,499 | -0.06(-1.06%) |
Jan 22, 2010 | 5.750 | 5.815 | 5.279 | 5.344 | 45,385 | -0.49(-8.36%) |
Jan 21, 2010 | 5.279 | 6.059 | 5.279 | 5.831 | 147,461 | +0.50(+9.28%) |
Jan 20, 2010 | 5.677 | 5.677 | 5.328 | 5.336 | 71,510 | -0.33(-5.87%) |
Jan 19, 2010 | 5.645 | 5.685 | 5.645 | 5.669 | 29,688 | +0.27(+4.96%) |
Jan 15, 2010 | 5.401 | 5.401 | 5.401 | 5.401 | 49,620 | +0.02(+0.30%) |
Jan 14, 2010 | 5.247 | 5.523 | 5.173 | 5.385 | 32,821 | +0.13(+2.47%) |
Jan 13, 2010 | 5.320 | 5.693 | 5.206 | 5.255 | 46,894 | -0.06(-1.07%) |
Jan 12, 2010 | 5.450 | 5.515 | 5.238 | 5.312 | 38,976 | -0.20(-3.68%) |
Jan 11, 2010 | 5.612 | 5.685 | 5.482 | 5.515 | 24,495 | -0.10(-1.74%) |
Jan 08, 2010 | 5.238 | 5.750 | 5.238 | 5.612 | 33,616 | +0.38(+7.30%) |
Jan 07, 2010 | 5.661 | 5.661 | 5.230 | 5.230 | 30,866 | -0.32(-5.71%) |
Jan 06, 2010 | 5.791 | 5.816 | 5.385 | 5.547 | 83,974 | -0.27(-4.61%) |
Jan 05, 2010 | 6.026 | 6.034 | 5.774 | 5.815 | 27,328 | -0.15(-2.45%) |