Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.300 | 5.400 | 5.150 | 5.400 | 73,624 | +0.10(+1.89%) |
Mar 30, 2010 | 5.360 | 5.400 | 5.100 | 5.300 | 113,408 | -0.12(-2.21%) |
Mar 29, 2010 | 5.890 | 5.890 | 5.260 | 5.420 | 326,767 | -0.32(-5.57%) |
Mar 26, 2010 | 5.510 | 5.800 | 5.410 | 5.740 | 273,701 | +0.29(+5.32%) |
Mar 25, 2010 | 4.960 | 5.820 | 4.960 | 5.450 | 462,205 | +0.52(+10.55%) |
Mar 24, 2010 | 4.810 | 4.960 | 4.810 | 4.930 | 145,260 | +0.15(+3.14%) |
Mar 23, 2010 | 4.820 | 4.910 | 4.750 | 4.780 | 123,968 | +0.03(+0.63%) |
Mar 22, 2010 | 4.990 | 4.990 | 4.450 | 4.750 | 308,705 | -0.20(-4.04%) |
Mar 19, 2010 | 4.920 | 4.950 | 4.370 | 4.950 | 140,111 | +0.28(+6.00%) |
Mar 18, 2010 | 4.667 | 4.790 | 4.600 | 4.670 | 96,578 | +0.02(+0.43%) |
Mar 17, 2010 | 4.790 | 4.800 | 4.650 | 4.650 | 69,993 | -0.10(-2.10%) |
Mar 16, 2010 | 4.610 | 4.750 | 4.560 | 4.750 | 21,135 | +0.10(+2.15%) |
Mar 15, 2010 | 4.610 | 4.650 | 4.610 | 4.650 | 38,129 | +0.13(+2.88%) |
Mar 12, 2010 | 4.450 | 4.520 | 4.450 | 4.520 | 115,125 | +0.07(+1.57%) |
Mar 11, 2010 | 4.430 | 4.520 | 4.430 | 4.450 | 37,475 | +0.01(+0.23%) |
Mar 10, 2010 | 4.210 | 4.450 | 4.210 | 4.440 | 17,482 | +0.15(+3.50%) |
Mar 09, 2010 | 4.330 | 4.330 | 4.170 | 4.290 | 12,300 | -0.02(-0.47%) |
Mar 08, 2010 | 4.320 | 4.486 | 4.300 | 4.310 | 25,140 | -0.05(-1.14%) |
Mar 05, 2010 | 4.250 | 4.360 | 4.250 | 4.360 | 6,000 | +0.15(+3.58%) |
Mar 04, 2010 | 4.290 | 4.370 | 4.140 | 4.209 | 4,350 | -0.06(-1.42%) |
Mar 03, 2010 | 4.340 | 4.490 | 4.210 | 4.270 | 28,690 | -0.03(-0.70%) |
Mar 02, 2010 | 4.290 | 4.450 | 4.280 | 4.300 | 53,139 | +0.05(+1.18%) |
Mar 01, 2010 | 4.150 | 4.318 | 4.119 | 4.250 | 57,959 | +0.14(+3.41%) |
Feb 26, 2010 | 4.020 | 4.230 | 4.020 | 4.110 | 57,970 | +0.03(+0.74%) |
Feb 25, 2010 | 3.870 | 4.140 | 3.790 | 4.080 | 31,210 | +0.18(+4.62%) |
Feb 24, 2010 | 3.950 | 4.000 | 3.900 | 3.900 | 19,444 | -0.13(-3.23%) |
Feb 23, 2010 | 4.470 | 4.470 | 4.000 | 4.030 | 61,600 | +0.03(+0.75%) |
Feb 22, 2010 | 4.000 | 4.100 | 3.930 | 4.000 | 30,765 | -0.01(-0.25%) |
Feb 19, 2010 | 3.950 | 4.100 | 3.880 | 4.010 | 60,725 | +0.07(+1.78%) |
Feb 18, 2010 | 3.970 | 4.060 | 3.940 | 3.940 | 38,021 | -0.08(-1.99%) |
Feb 17, 2010 | 4.000 | 4.070 | 3.840 | 4.020 | 14,500 | +0.03(+0.75%) |
Feb 16, 2010 | 4.000 | 4.080 | 3.940 | 3.990 | 26,000 | +0.02(+0.50%) |
Feb 12, 2010 | 3.780 | 3.970 | 3.970 | 3.970 | 33,400 | +0.13(+3.39%) |
Feb 11, 2010 | 4.100 | 4.100 | 3.830 | 3.840 | 50,847 | -0.26(-6.34%) |
Feb 10, 2010 | 4.010 | 4.100 | 4.000 | 4.100 | 57,651 | +0.09(+2.24%) |
Feb 09, 2010 | 3.760 | 4.050 | 3.760 | 4.010 | 115,969 | +0.26(+6.94%) |
Feb 08, 2010 | 3.540 | 3.900 | 3.520 | 3.750 | 67,428 | +0.23(+6.54%) |
Feb 05, 2010 | 3.300 | 3.520 | 3.300 | 3.520 | 16,876 | +0.04(+1.14%) |
Feb 04, 2010 | 3.500 | 3.560 | 3.420 | 3.480 | 283,927 | -0.02(-0.57%) |
Feb 03, 2010 | 3.550 | 3.550 | 3.500 | 3.500 | 34,533 | -0.02(-0.57%) |
Feb 02, 2010 | 3.540 | 3.570 | 3.519 | 3.520 | 28,698 | -0.03(-0.85%) |
Feb 01, 2010 | 3.250 | 3.620 | 3.250 | 3.550 | 56,414 | +0.22(+6.61%) |
Jan 29, 2010 | 3.200 | 3.620 | 3.160 | 3.330 | 1,037,869 | +0.15(+4.72%) |
Jan 28, 2010 | 3.200 | 3.250 | 3.160 | 3.180 | 44,680 | +0.01(+0.32%) |
Jan 27, 2010 | 3.240 | 3.250 | 3.150 | 3.170 | 291,956 | -0.06(-1.86%) |
Jan 26, 2010 | 3.180 | 3.300 | 3.121 | 3.230 | 27,100 | +0.03(+0.94%) |
Jan 25, 2010 | 3.240 | 3.300 | 3.170 | 3.200 | 46,150 | -0.00(-0.00%) |
Jan 22, 2010 | 3.230 | 3.230 | 3.100 | 3.200 | 28,230 | +0.00(+0.00%) |
Jan 21, 2010 | 3.320 | 3.320 | 3.150 | 3.200 | 26,570 | -0.10(-3.03%) |
Jan 20, 2010 | 3.300 | 3.300 | 3.220 | 3.300 | 17,400 | +0.00(+0.00%) |
Jan 19, 2010 | 3.400 | 3.400 | 3.250 | 3.300 | 30,791 | -0.07(-2.08%) |
Jan 15, 2010 | 3.450 | 3.370 | 3.370 | 3.370 | 3,900 | -0.03(-0.88%) |
Jan 14, 2010 | 3.480 | 3.600 | 3.370 | 3.400 | 29,203 | -0.02(-0.58%) |
Jan 13, 2010 | 3.410 | 3.490 | 3.410 | 3.420 | 10,203 | +0.04(+1.18%) |
Jan 12, 2010 | 3.430 | 3.540 | 3.290 | 3.380 | 35,400 | -0.09(-2.59%) |
Jan 11, 2010 | 3.500 | 3.520 | 3.450 | 3.470 | 13,516 | -0.04(-1.14%) |
Jan 08, 2010 | 3.430 | 3.620 | 3.350 | 3.510 | 13,801 | +0.11(+3.24%) |
Jan 07, 2010 | 3.510 | 3.550 | 3.340 | 3.400 | 41,675 | -0.08(-2.30%) |
Jan 06, 2010 | 3.470 | 3.670 | 3.450 | 3.480 | 46,565 | -0.02(-0.57%) |
Jan 05, 2010 | 3.550 | 3.680 | 3.500 | 3.500 | 39,705 | -0.03(-0.85%) |