Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.790 | 4.790 | 4.740 | 4.740 | 705 | -0.05(-1.04%) |
Mar 30, 2010 | 4.790 | 4.790 | 4.790 | 4.790 | 1,049 | +0.00(+0.00%) |
Mar 29, 2010 | 4.882 | 4.898 | 4.740 | 4.790 | 5,401 | -0.04(-0.86%) |
Mar 26, 2010 | 4.947 | 4.947 | 4.832 | 4.832 | 3,400 | -0.09(-1.84%) |
Mar 25, 2010 | 4.741 | 4.947 | 4.741 | 4.922 | 14,665 | +0.15(+3.11%) |
Mar 24, 2010 | 4.914 | 4.947 | 4.741 | 4.774 | 3,392 | -0.05(-1.03%) |
Mar 23, 2010 | 4.906 | 4.906 | 4.708 | 4.823 | 1,597 | -0.02(-0.34%) |
Mar 22, 2010 | 4.609 | 4.840 | 4.609 | 4.840 | 5,010 | +0.22(+4.82%) |
Mar 19, 2010 | 4.716 | 4.739 | 4.601 | 4.617 | 2,531 | +0.00(+0.00%) |
Mar 18, 2010 | 4.683 | 4.683 | 4.601 | 4.617 | 5,748 | +0.00(+0.00%) |
Mar 17, 2010 | 4.700 | 4.733 | 4.601 | 4.617 | 6,283 | +0.00(+0.00%) |
Mar 16, 2010 | 4.617 | 4.658 | 4.617 | 4.617 | 4,365 | -0.00(-0.01%) |
Mar 15, 2010 | 4.625 | 4.672 | 4.609 | 4.617 | 5,579 | +0.01(+0.18%) |
Mar 12, 2010 | 4.658 | 4.720 | 4.609 | 4.609 | 2,662 | -0.02(-0.36%) |
Mar 11, 2010 | 4.840 | 4.840 | 4.609 | 4.625 | 23,512 | -0.22(-4.59%) |
Mar 10, 2010 | 4.939 | 4.939 | 4.823 | 4.848 | 5,633 | -0.04(-0.84%) |
Mar 09, 2010 | 4.947 | 4.947 | 4.856 | 4.889 | 3,941 | +0.02(+0.51%) |
Mar 08, 2010 | 4.906 | 4.906 | 4.848 | 4.865 | 9,114 | +0.00(+0.00%) |
Mar 05, 2010 | 4.741 | 4.906 | 4.741 | 4.865 | 11,888 | +0.14(+2.97%) |
Mar 04, 2010 | 4.622 | 4.724 | 4.617 | 4.724 | 2,910 | +0.18(+3.99%) |
Mar 03, 2010 | 4.535 | 4.688 | 4.535 | 4.543 | 11,774 | +0.00(+0.00%) |
Mar 02, 2010 | 4.527 | 4.543 | 4.403 | 4.543 | 6,850 | +0.10(+2.23%) |
Mar 01, 2010 | 4.543 | 4.543 | 4.370 | 4.444 | 8,482 | -0.13(-2.88%) |
Feb 26, 2010 | 4.535 | 4.700 | 4.535 | 4.576 | 20,320 | +0.12(+2.78%) |
Feb 25, 2010 | 4.592 | 4.658 | 4.296 | 4.452 | 17,189 | -0.08(-1.82%) |
Feb 24, 2010 | 3.999 | 4.535 | 3.999 | 4.535 | 23,188 | +0.54(+13.40%) |
Feb 23, 2010 | 3.974 | 4.106 | 3.834 | 3.999 | 19,574 | +0.00(+0.00%) |
Feb 22, 2010 | 3.710 | 4.090 | 3.710 | 3.999 | 31,405 | +0.25(+6.59%) |
Feb 19, 2010 | 3.693 | 3.751 | 3.645 | 3.751 | 9,859 | +0.06(+1.56%) |
Feb 18, 2010 | 3.784 | 3.792 | 3.620 | 3.694 | 14,184 | -0.01(-0.36%) |
Feb 17, 2010 | 3.669 | 3.743 | 3.628 | 3.707 | 32,299 | +0.07(+1.95%) |
Feb 16, 2010 | 3.719 | 3.719 | 3.529 | 3.636 | 2,576 | +0.12(+3.28%) |
Feb 12, 2010 | 3.620 | 3.521 | 3.521 | 3.521 | 363 | +0.02(+0.47%) |
Feb 11, 2010 | 3.504 | 3.504 | 3.504 | 3.504 | 970 | -0.13(-3.52%) |
Feb 10, 2010 | 3.628 | 3.636 | 3.628 | 3.632 | 1,819 | -0.00(-0.11%) |
Feb 09, 2010 | 3.554 | 3.702 | 3.539 | 3.636 | 5,811 | +0.08(+2.32%) |
Feb 08, 2010 | 3.512 | 3.743 | 3.512 | 3.554 | 3,996 | +0.05(+1.41%) |
Feb 05, 2010 | 3.537 | 3.537 | 3.453 | 3.504 | 5,053 | -0.03(-0.93%) |
Feb 04, 2010 | 3.430 | 3.537 | 3.430 | 3.537 | 8,962 | +0.07(+2.14%) |
Feb 03, 2010 | 3.446 | 3.463 | 3.446 | 3.463 | 5,494 | +0.02(+0.48%) |
Feb 02, 2010 | 3.422 | 3.488 | 3.380 | 3.446 | 6,734 | -0.07(-1.85%) |
Feb 01, 2010 | 3.545 | 3.545 | 3.512 | 3.512 | 4,451 | +0.09(+2.63%) |
Jan 29, 2010 | 3.455 | 3.463 | 3.422 | 3.422 | 6,636 | -0.03(-0.95%) |
Jan 28, 2010 | 3.512 | 3.512 | 3.430 | 3.455 | 15,984 | -0.09(-2.56%) |
Jan 27, 2010 | 3.496 | 3.545 | 3.496 | 3.545 | 4,620 | +0.03(+0.94%) |
Jan 26, 2010 | 3.916 | 3.916 | 3.314 | 3.512 | 21,942 | +0.03(+0.95%) |
Jan 25, 2010 | 3.620 | 3.644 | 3.306 | 3.479 | 54,193 | -0.14(-3.87%) |
Jan 22, 2010 | 3.504 | 3.686 | 3.504 | 3.620 | 55,098 | +0.12(+3.32%) |
Jan 21, 2010 | 3.455 | 3.653 | 3.166 | 3.503 | 100,595 | +0.30(+9.23%) |
Jan 20, 2010 | 3.199 | 3.298 | 3.161 | 3.207 | 284,022 | -0.01(-0.26%) |
Jan 19, 2010 | 3.174 | 3.389 | 3.174 | 3.216 | 105,498 | +0.00(+0.00%) |
Jan 15, 2010 | 3.298 | 3.216 | 3.216 | 3.216 | 69,617 | -0.08(-2.50%) |
Jan 14, 2010 | 3.298 | 3.430 | 3.298 | 3.298 | 70,385 | +0.00(+0.00%) |
Jan 13, 2010 | 3.339 | 3.504 | 3.298 | 3.298 | 105,114 | -0.08(-2.44%) |
Jan 12, 2010 | 3.504 | 3.875 | 3.364 | 3.380 | 286,027 | -0.07(-2.15%) |
Jan 11, 2010 | 4.114 | 4.114 | 3.100 | 3.455 | 134,119 | -1.09(-23.96%) |
Jan 08, 2010 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Jan 07, 2010 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Jan 06, 2010 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Jan 05, 2010 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |