Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.344 | 5.453 | 5.311 | 5.327 | 3,804,409 | -0.06(-1.09%) |
Mar 30, 2010 | 5.403 | 5.457 | 5.260 | 5.386 | 1,931,038 | +0.02(+0.31%) |
Mar 29, 2010 | 5.444 | 5.520 | 5.352 | 5.369 | 1,171,835 | -0.07(-1.23%) |
Mar 26, 2010 | 5.595 | 5.695 | 5.394 | 5.436 | 1,492,561 | -0.12(-2.11%) |
Mar 25, 2010 | 5.687 | 5.762 | 5.528 | 5.553 | 2,463,331 | -0.08(-1.34%) |
Mar 24, 2010 | 5.670 | 5.729 | 5.545 | 5.628 | 2,446,362 | -0.07(-1.17%) |
Mar 23, 2010 | 5.720 | 5.754 | 5.478 | 5.695 | 3,103,811 | -0.01(-0.15%) |
Mar 22, 2010 | 5.578 | 5.771 | 5.478 | 5.704 | 3,435,673 | +0.09(+1.64%) |
Mar 19, 2010 | 5.645 | 5.863 | 5.369 | 5.612 | 25,452,042 | -0.03(-0.45%) |
Mar 18, 2010 | 5.896 | 6.005 | 5.570 | 5.637 | 4,144,961 | -0.28(-4.80%) |
Mar 17, 2010 | 6.097 | 6.172 | 5.896 | 5.921 | 3,013,123 | -0.20(-3.28%) |
Mar 16, 2010 | 6.222 | 6.247 | 6.030 | 6.122 | 3,162,809 | -0.10(-1.61%) |
Mar 15, 2010 | 6.189 | 6.272 | 6.164 | 6.222 | 2,444,738 | +0.13(+2.06%) |
Mar 12, 2010 | 6.088 | 6.172 | 6.030 | 6.097 | 1,885,809 | +0.03(+0.41%) |
Mar 11, 2010 | 6.047 | 6.164 | 5.938 | 6.072 | 2,560,886 | -0.01(-0.14%) |
Mar 10, 2010 | 5.796 | 6.122 | 5.787 | 6.080 | 4,048,220 | +0.25(+4.30%) |
Mar 09, 2010 | 5.938 | 6.051 | 5.771 | 5.829 | 3,665,026 | -0.18(-3.06%) |
Mar 08, 2010 | 6.030 | 6.097 | 5.971 | 6.013 | 2,060,651 | +0.02(+0.28%) |
Mar 05, 2010 | 6.097 | 6.105 | 5.950 | 5.996 | 3,759,358 | -0.01(-0.14%) |
Mar 04, 2010 | 5.938 | 6.038 | 5.695 | 6.005 | 5,846,861 | +0.29(+5.12%) |
Mar 03, 2010 | 5.603 | 5.737 | 5.520 | 5.712 | 2,324,968 | +0.16(+2.88%) |
Mar 02, 2010 | 5.620 | 5.771 | 5.394 | 5.552 | 4,056,291 | -0.12(-2.08%) |
Mar 01, 2010 | 5.143 | 5.687 | 5.135 | 5.670 | 3,674,813 | +0.56(+10.97%) |
Feb 26, 2010 | 5.160 | 5.210 | 5.043 | 5.110 | 1,130,053 | -0.09(-1.77%) |
Feb 25, 2010 | 5.018 | 5.219 | 4.926 | 5.202 | 1,455,655 | +0.07(+1.30%) |
Feb 24, 2010 | 5.168 | 5.219 | 5.076 | 5.135 | 1,190,016 | +0.00(+0.00%) |
Feb 23, 2010 | 5.244 | 5.302 | 5.102 | 5.135 | 1,227,434 | -0.13(-2.54%) |
Feb 22, 2010 | 5.311 | 5.369 | 5.202 | 5.269 | 1,549,882 | +0.01(+0.16%) |
Feb 19, 2010 | 5.311 | 5.373 | 5.227 | 5.260 | 1,203,383 | -0.07(-1.26%) |
Feb 18, 2010 | 5.219 | 5.327 | 5.111 | 5.327 | 1,999,837 | +0.11(+2.08%) |
Feb 17, 2010 | 5.336 | 5.394 | 5.001 | 5.219 | 3,602,629 | -0.09(-1.73%) |
Feb 16, 2010 | 5.168 | 5.336 | 5.018 | 5.311 | 3,578,177 | +0.24(+4.79%) |
Feb 12, 2010 | 4.625 | 5.068 | 5.068 | 5.068 | 7,791,024 | +0.50(+10.99%) |
Feb 11, 2010 | 4.483 | 4.591 | 4.416 | 4.566 | 5,518,425 | +0.08(+1.68%) |
Feb 10, 2010 | 4.374 | 4.516 | 4.290 | 4.491 | 3,330,385 | +0.12(+2.68%) |
Feb 09, 2010 | 4.190 | 4.399 | 4.056 | 4.374 | 2,298,159 | +0.24(+5.87%) |
Feb 08, 2010 | 4.090 | 4.257 | 4.031 | 4.131 | 1,522,427 | +0.03(+0.61%) |
Feb 05, 2010 | 3.906 | 4.115 | 3.889 | 4.106 | 2,187,643 | +0.17(+4.25%) |
Feb 04, 2010 | 4.282 | 4.324 | 3.897 | 3.939 | 2,817,523 | -0.39(-9.07%) |
Feb 03, 2010 | 4.424 | 4.499 | 4.265 | 4.332 | 2,029,392 | -0.11(-2.45%) |
Feb 02, 2010 | 4.332 | 4.508 | 4.307 | 4.441 | 2,347,483 | +0.17(+3.91%) |
Feb 01, 2010 | 4.299 | 4.332 | 4.232 | 4.274 | 2,056,199 | +0.01(+0.20%) |
Jan 29, 2010 | 4.382 | 4.566 | 4.207 | 4.265 | 2,395,788 | -0.03(-0.58%) |
Jan 28, 2010 | 4.407 | 4.474 | 4.207 | 4.290 | 1,808,138 | -0.12(-2.66%) |
Jan 27, 2010 | 4.332 | 4.407 | 4.240 | 4.407 | 1,169,033 | +0.06(+1.35%) |
Jan 26, 2010 | 4.257 | 4.407 | 4.148 | 4.349 | 1,647,451 | +0.08(+1.96%) |
Jan 25, 2010 | 4.257 | 4.349 | 4.198 | 4.265 | 1,582,927 | +0.06(+1.39%) |
Jan 22, 2010 | 4.399 | 4.433 | 4.106 | 4.207 | 1,668,743 | -0.18(-4.19%) |
Jan 21, 2010 | 4.499 | 4.516 | 4.283 | 4.391 | 2,846,957 | -0.12(-2.60%) |
Jan 20, 2010 | 4.541 | 4.541 | 4.391 | 4.508 | 3,180,102 | -0.09(-2.00%) |
Jan 19, 2010 | 4.524 | 4.642 | 4.433 | 4.600 | 2,220,841 | +0.08(+1.66%) |
Jan 15, 2010 | 4.717 | 4.524 | 4.524 | 4.524 | 2,831,327 | -0.16(-3.39%) |
Jan 14, 2010 | 4.625 | 4.759 | 4.625 | 4.683 | 2,874,567 | +0.01(+0.18%) |
Jan 13, 2010 | 4.750 | 4.780 | 4.616 | 4.675 | 1,780,337 | +0.03(+0.72%) |
Jan 12, 2010 | 4.976 | 4.976 | 4.524 | 4.642 | 2,864,174 | -0.28(-5.77%) |
Jan 11, 2010 | 4.976 | 5.018 | 4.892 | 4.926 | 3,368,484 | +0.13(+2.61%) |
Jan 08, 2010 | 4.851 | 4.968 | 4.784 | 4.800 | 2,483,491 | -0.05(-1.03%) |
Jan 07, 2010 | 4.867 | 5.076 | 4.800 | 4.851 | 4,180,771 | +0.27(+5.84%) |
Jan 06, 2010 | 4.642 | 4.717 | 4.558 | 4.583 | 1,922,909 | -0.06(-1.26%) |
Jan 05, 2010 | 4.499 | 4.784 | 4.391 | 4.642 | 2,660,321 | +0.17(+3.74%) |