Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.230 | 5.332 | 5.011 | 5.089 | 130,655 | -0.18(-3.42%) |
Mar 30, 2010 | 5.442 | 5.552 | 5.160 | 5.269 | 40,047 | -0.15(-2.75%) |
Mar 29, 2010 | 5.607 | 5.607 | 5.371 | 5.418 | 39,250 | -0.05(-1.00%) |
Mar 26, 2010 | 5.646 | 5.646 | 5.317 | 5.473 | 39,150 | +0.19(+3.56%) |
Mar 25, 2010 | 5.528 | 5.642 | 5.285 | 5.285 | 44,848 | -0.16(-3.02%) |
Mar 24, 2010 | 5.646 | 5.677 | 5.450 | 5.450 | 39,932 | -0.19(-3.34%) |
Mar 23, 2010 | 5.466 | 5.685 | 5.340 | 5.638 | 81,230 | +0.17(+3.16%) |
Mar 22, 2010 | 5.089 | 5.497 | 4.956 | 5.466 | 123,234 | +0.31(+5.93%) |
Mar 19, 2010 | 5.591 | 5.591 | 4.987 | 5.160 | 270,854 | -0.38(-6.93%) |
Mar 18, 2010 | 5.567 | 5.607 | 5.450 | 5.544 | 29,661 | -0.11(-1.94%) |
Mar 17, 2010 | 5.662 | 5.724 | 5.638 | 5.654 | 22,908 | +0.02(+0.42%) |
Mar 16, 2010 | 5.544 | 5.638 | 5.426 | 5.630 | 44,057 | +0.11(+1.99%) |
Mar 15, 2010 | 5.466 | 5.645 | 5.450 | 5.520 | 31,373 | -0.05(-0.98%) |
Mar 12, 2010 | 5.709 | 5.709 | 5.513 | 5.575 | 65,475 | -0.19(-3.27%) |
Mar 11, 2010 | 5.662 | 5.771 | 5.607 | 5.764 | 39,063 | +0.04(+0.68%) |
Mar 10, 2010 | 5.434 | 5.740 | 5.434 | 5.724 | 121,387 | +0.16(+2.82%) |
Mar 09, 2010 | 5.364 | 5.630 | 5.348 | 5.567 | 167,174 | +0.12(+2.16%) |
Mar 08, 2010 | 5.434 | 5.489 | 5.173 | 5.450 | 141,200 | +0.03(+0.58%) |
Mar 05, 2010 | 5.395 | 5.442 | 5.136 | 5.418 | 69,689 | +0.10(+1.92%) |
Mar 04, 2010 | 4.877 | 5.332 | 4.877 | 5.317 | 94,471 | +0.47(+9.71%) |
Mar 03, 2010 | 4.932 | 4.932 | 4.705 | 4.846 | 91,713 | -0.06(-1.28%) |
Mar 02, 2010 | 4.979 | 4.979 | 4.705 | 4.909 | 81,859 | -0.01(-0.16%) |
Mar 01, 2010 | 4.823 | 4.940 | 4.807 | 4.917 | 44,740 | +0.14(+2.96%) |
Feb 26, 2010 | 4.885 | 4.940 | 4.705 | 4.775 | 26,418 | -0.11(-2.25%) |
Feb 25, 2010 | 4.705 | 4.885 | 4.705 | 4.885 | 66,490 | +0.13(+2.81%) |
Feb 24, 2010 | 4.775 | 4.838 | 4.736 | 4.752 | 27,856 | +0.03(+0.66%) |
Feb 23, 2010 | 4.846 | 4.846 | 4.705 | 4.721 | 26,976 | -0.10(-2.11%) |
Feb 22, 2010 | 4.846 | 4.846 | 4.783 | 4.823 | 52,906 | +0.01(+0.16%) |
Feb 19, 2010 | 4.932 | 4.932 | 4.807 | 4.815 | 46,464 | -0.12(-2.38%) |
Feb 18, 2010 | 4.838 | 4.940 | 4.830 | 4.932 | 51,213 | +0.09(+1.94%) |
Feb 17, 2010 | 4.807 | 4.940 | 4.721 | 4.838 | 123,833 | +0.07(+1.48%) |
Feb 16, 2010 | 4.697 | 4.866 | 4.634 | 4.768 | 110,898 | +0.13(+2.88%) |
Feb 12, 2010 | 4.603 | 4.634 | 4.634 | 4.634 | 209,780 | -0.03(-0.67%) |
Feb 11, 2010 | 4.548 | 4.681 | 4.528 | 4.666 | 73,674 | +0.10(+2.23%) |
Feb 10, 2010 | 4.501 | 4.744 | 4.501 | 4.564 | 45,858 | +0.02(+0.52%) |
Feb 09, 2010 | 4.634 | 4.634 | 4.478 | 4.540 | 97,338 | -0.02(-0.34%) |
Feb 08, 2010 | 4.744 | 4.744 | 4.485 | 4.556 | 34,415 | -0.18(-3.81%) |
Feb 05, 2010 | 4.564 | 4.783 | 4.548 | 4.736 | 37,411 | +0.19(+4.14%) |
Feb 04, 2010 | 4.493 | 4.658 | 4.493 | 4.548 | 256,705 | +0.02(+0.35%) |
Feb 03, 2010 | 4.525 | 4.572 | 4.499 | 4.532 | 58,665 | -0.01(-0.17%) |
Feb 02, 2010 | 4.525 | 4.603 | 4.501 | 4.540 | 81,268 | +0.01(+0.17%) |
Feb 01, 2010 | 4.642 | 4.697 | 4.509 | 4.532 | 58,970 | -0.11(-2.36%) |
Jan 29, 2010 | 4.548 | 4.783 | 4.548 | 4.642 | 57,325 | +0.13(+2.78%) |
Jan 28, 2010 | 4.791 | 4.832 | 4.485 | 4.517 | 50,657 | -0.25(-5.26%) |
Jan 27, 2010 | 4.705 | 4.791 | 4.705 | 4.768 | 13,278 | +0.02(+0.50%) |
Jan 26, 2010 | 4.846 | 4.870 | 4.666 | 4.744 | 32,920 | -0.15(-3.04%) |
Jan 25, 2010 | 4.846 | 4.972 | 4.666 | 4.893 | 67,972 | +0.08(+1.63%) |
Jan 22, 2010 | 5.097 | 5.222 | 4.783 | 4.815 | 118,716 | -0.29(-5.68%) |
Jan 21, 2010 | 5.442 | 5.442 | 5.097 | 5.105 | 120,211 | -0.36(-6.60%) |
Jan 20, 2010 | 5.567 | 5.630 | 5.379 | 5.466 | 32,447 | -0.17(-3.06%) |
Jan 19, 2010 | 5.513 | 5.862 | 5.254 | 5.638 | 59,054 | +0.16(+2.86%) |
Jan 15, 2010 | 5.552 | 5.481 | 5.481 | 5.481 | 128,163 | -0.11(-1.96%) |
Jan 14, 2010 | 5.364 | 5.591 | 5.254 | 5.591 | 78,784 | +0.20(+3.63%) |
Jan 13, 2010 | 5.395 | 5.411 | 5.302 | 5.395 | 67,627 | +0.01(+0.15%) |
Jan 12, 2010 | 5.583 | 5.646 | 5.317 | 5.387 | 67,838 | -0.31(-5.50%) |
Jan 11, 2010 | 5.897 | 5.960 | 5.638 | 5.701 | 57,399 | -0.17(-2.94%) |
Jan 08, 2010 | 5.709 | 5.881 | 5.709 | 5.873 | 56,663 | +0.13(+2.18%) |
Jan 07, 2010 | 5.513 | 5.803 | 5.113 | 5.748 | 51,765 | +0.21(+3.82%) |
Jan 06, 2010 | 5.654 | 5.826 | 5.411 | 5.536 | 89,802 | -0.10(-1.81%) |
Jan 05, 2010 | 5.748 | 5.764 | 5.638 | 5.638 | 82,168 | +0.00(+0.00%) |