Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.852 | 4.918 | 4.816 | 4.874 | 17,071,148 | -0.04(-0.82%) |
Mar 30, 2010 | 4.999 | 4.999 | 4.889 | 4.915 | 7,735,231 | -0.07(-1.40%) |
Mar 29, 2010 | 4.948 | 5.014 | 4.940 | 4.984 | 6,498,229 | +0.04(+0.82%) |
Mar 26, 2010 | 4.933 | 4.995 | 4.918 | 4.944 | 12,026,068 | +0.10(+1.97%) |
Mar 25, 2010 | 4.900 | 4.951 | 4.845 | 4.849 | 14,504,542 | +0.08(+1.62%) |
Mar 24, 2010 | 4.808 | 4.823 | 4.753 | 4.771 | 18,005,074 | -0.24(-4.84%) |
Mar 23, 2010 | 4.973 | 5.025 | 4.940 | 5.014 | 8,903,429 | +0.10(+2.09%) |
Mar 22, 2010 | 4.797 | 4.933 | 4.790 | 4.911 | 12,683,463 | -0.07(-1.33%) |
Mar 19, 2010 | 5.109 | 5.131 | 4.977 | 4.977 | 14,355,208 | -0.15(-3.01%) |
Mar 18, 2010 | 5.205 | 5.215 | 5.076 | 5.131 | 10,728,461 | -0.12(-2.31%) |
Mar 17, 2010 | 5.253 | 5.293 | 5.223 | 5.253 | 8,348,345 | +0.02(+0.35%) |
Mar 16, 2010 | 5.157 | 5.245 | 5.110 | 5.234 | 8,525,302 | +0.08(+1.50%) |
Mar 15, 2010 | 5.131 | 5.164 | 5.120 | 5.157 | 8,804,617 | -0.07(-1.34%) |
Mar 12, 2010 | 5.293 | 5.293 | 5.209 | 5.227 | 8,069,872 | +0.02(+0.42%) |
Mar 11, 2010 | 5.216 | 5.216 | 5.146 | 5.205 | 6,444,354 | -0.01(-0.21%) |
Mar 10, 2010 | 5.183 | 5.267 | 5.172 | 5.216 | 13,159,290 | +0.06(+1.21%) |
Mar 09, 2010 | 5.120 | 5.201 | 5.113 | 5.153 | 12,044,842 | -0.09(-1.75%) |
Mar 08, 2010 | 5.271 | 5.293 | 5.220 | 5.245 | 14,543,533 | +0.01(+0.28%) |
Mar 05, 2010 | 5.113 | 5.242 | 5.098 | 5.231 | 15,371,588 | +0.18(+3.64%) |
Mar 04, 2010 | 5.073 | 5.091 | 4.995 | 5.047 | 12,798,119 | +0.06(+1.10%) |
Mar 03, 2010 | 4.893 | 5.058 | 4.885 | 4.992 | 27,544,684 | +0.17(+3.58%) |
Mar 02, 2010 | 4.834 | 4.860 | 4.775 | 4.819 | 11,496,129 | +0.03(+0.69%) |
Mar 01, 2010 | 4.749 | 4.808 | 4.722 | 4.786 | 13,875,711 | -0.00(-0.08%) |
Feb 26, 2010 | 4.669 | 4.819 | 4.621 | 4.790 | 13,841,961 | +0.11(+2.35%) |
Feb 25, 2010 | 4.573 | 4.680 | 4.540 | 4.680 | 16,889,136 | -0.00(-0.08%) |
Feb 24, 2010 | 4.588 | 4.709 | 4.562 | 4.683 | 28,931,930 | -0.01(-0.31%) |
Feb 23, 2010 | 4.790 | 4.808 | 4.683 | 4.698 | 15,641,045 | -0.24(-4.91%) |
Feb 22, 2010 | 4.970 | 4.984 | 4.933 | 4.940 | 10,991,327 | -0.08(-1.61%) |
Feb 19, 2010 | 4.948 | 5.040 | 4.907 | 5.021 | 9,736,006 | +0.00(+0.07%) |
Feb 18, 2010 | 4.915 | 5.029 | 4.907 | 5.018 | 11,430,044 | +0.08(+1.64%) |
Feb 17, 2010 | 4.995 | 5.021 | 4.929 | 4.937 | 14,329,576 | -0.01(-0.30%) |
Feb 16, 2010 | 4.838 | 4.981 | 4.812 | 4.951 | 14,782,240 | +0.12(+2.43%) |
Feb 12, 2010 | 4.764 | 4.834 | 4.834 | 4.834 | 13,030,189 | -0.10(-2.08%) |
Feb 11, 2010 | 4.845 | 4.944 | 4.786 | 4.937 | 18,786,352 | -0.11(-2.18%) |
Feb 10, 2010 | 5.043 | 5.080 | 4.962 | 5.047 | 17,386,950 | +0.06(+1.10%) |
Feb 09, 2010 | 4.889 | 5.043 | 4.816 | 4.992 | 39,227,608 | +0.37(+8.03%) |
Feb 08, 2010 | 4.650 | 4.760 | 4.599 | 4.621 | 37,120,264 | -0.06(-1.26%) |
Feb 05, 2010 | 4.742 | 4.769 | 4.544 | 4.680 | 28,578,264 | +0.03(+0.71%) |
Feb 04, 2010 | 4.970 | 4.973 | 4.639 | 4.647 | 37,983,728 | -0.56(-10.79%) |
Feb 03, 2010 | 5.245 | 5.315 | 5.190 | 5.209 | 13,338,171 | -0.29(-5.21%) |
Feb 02, 2010 | 5.440 | 5.506 | 5.414 | 5.495 | 9,190,835 | +0.17(+3.10%) |
Feb 01, 2010 | 5.311 | 5.344 | 5.275 | 5.330 | 9,526,638 | +0.16(+3.05%) |
Jan 29, 2010 | 5.183 | 5.293 | 5.139 | 5.172 | 11,832,360 | +0.02(+0.43%) |
Jan 28, 2010 | 5.308 | 5.326 | 5.095 | 5.150 | 14,419,673 | -0.15(-2.84%) |
Jan 27, 2010 | 5.278 | 5.326 | 5.198 | 5.300 | 16,211,752 | -0.15(-2.82%) |
Jan 26, 2010 | 5.414 | 5.549 | 5.411 | 5.454 | 6,629,761 | -0.05(-0.92%) |
Jan 25, 2010 | 5.570 | 5.571 | 5.480 | 5.505 | 6,697,393 | +0.07(+1.20%) |
Jan 22, 2010 | 5.447 | 5.599 | 5.403 | 5.440 | 11,837,598 | -0.08(-1.51%) |
Jan 21, 2010 | 5.737 | 5.766 | 5.501 | 5.523 | 17,151,542 | -0.35(-6.00%) |
Jan 20, 2010 | 5.930 | 5.930 | 5.792 | 5.875 | 17,524,890 | -0.28(-4.54%) |
Jan 19, 2010 | 6.013 | 6.166 | 6.013 | 6.155 | 26,645,756 | +0.14(+2.36%) |
Jan 15, 2010 | 6.108 | 6.013 | 6.013 | 6.013 | 4,964,384 | -0.17(-2.82%) |
Jan 14, 2010 | 6.093 | 6.195 | 6.093 | 6.188 | 4,692,096 | +0.00(+0.06%) |
Jan 13, 2010 | 6.173 | 6.199 | 6.093 | 6.184 | 4,289,291 | +0.01(+0.18%) |
Jan 12, 2010 | 6.355 | 6.255 | 6.144 | 6.173 | 5,654,352 | -0.18(-2.86%) |
Jan 11, 2010 | 6.366 | 6.373 | 6.297 | 6.355 | 5,442,054 | +0.08(+1.33%) |
Jan 08, 2010 | 6.235 | 6.278 | 6.209 | 6.271 | 4,917,989 | +0.03(+0.47%) |
Jan 07, 2010 | 6.206 | 6.249 | 6.159 | 6.242 | 5,221,944 | -0.03(-0.52%) |
Jan 06, 2010 | 6.180 | 6.293 | 6.177 | 6.275 | 4,411,326 | +0.05(+0.82%) |
Jan 05, 2010 | 6.220 | 6.257 | 6.159 | 6.224 | 5,973,701 | +0.08(+1.30%) |