Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.448 | 5.466 | 5.380 | 5.400 | 7,964,029 | -0.03(-0.64%) |
Mar 30, 2010 | 5.477 | 5.514 | 5.409 | 5.435 | 7,431,865 | -0.02(-0.37%) |
Mar 29, 2010 | 5.429 | 5.470 | 5.400 | 5.455 | 5,645,781 | +0.05(+0.99%) |
Mar 26, 2010 | 5.542 | 5.542 | 5.371 | 5.402 | 7,572,932 | -0.12(-2.23%) |
Mar 25, 2010 | 5.540 | 5.571 | 5.516 | 5.525 | 3,696,857 | +0.04(+0.67%) |
Mar 24, 2010 | 5.523 | 5.549 | 5.488 | 5.488 | 4,545,700 | -0.06(-1.13%) |
Mar 23, 2010 | 5.532 | 5.554 | 5.505 | 5.551 | 5,816,154 | +0.03(+0.60%) |
Mar 22, 2010 | 5.446 | 5.531 | 5.439 | 5.518 | 5,130,064 | +0.02(+0.30%) |
Mar 19, 2010 | 5.617 | 5.617 | 5.494 | 5.501 | 5,286,920 | -0.10(-1.84%) |
Mar 18, 2010 | 5.637 | 5.641 | 5.586 | 5.604 | 2,493,746 | -0.02(-0.43%) |
Mar 17, 2010 | 5.632 | 5.654 | 5.613 | 5.628 | 3,691,004 | +0.01(+0.26%) |
Mar 16, 2010 | 5.613 | 5.624 | 5.567 | 5.613 | 4,890,783 | +0.02(+0.30%) |
Mar 15, 2010 | 5.553 | 5.610 | 5.547 | 5.597 | 4,525,465 | +0.03(+0.46%) |
Mar 12, 2010 | 5.527 | 5.571 | 5.481 | 5.571 | 4,708,051 | +0.08(+1.37%) |
Mar 11, 2010 | 5.534 | 5.556 | 5.455 | 5.496 | 6,731,791 | +0.02(+0.37%) |
Mar 10, 2010 | 5.420 | 5.488 | 5.402 | 5.476 | 6,932,352 | +0.07(+1.26%) |
Mar 09, 2010 | 5.318 | 5.429 | 5.304 | 5.408 | 6,700,547 | +0.09(+1.75%) |
Mar 08, 2010 | 5.386 | 5.402 | 5.290 | 5.315 | 12,721,922 | +0.04(+0.71%) |
Mar 05, 2010 | 5.232 | 5.279 | 5.232 | 5.277 | 3,137,071 | +0.09(+1.65%) |
Mar 04, 2010 | 5.236 | 5.252 | 5.191 | 5.191 | 2,838,094 | -0.04(-0.72%) |
Mar 03, 2010 | 5.211 | 5.238 | 5.198 | 5.229 | 3,444,224 | +0.04(+0.79%) |
Mar 02, 2010 | 5.197 | 5.243 | 5.168 | 5.188 | 4,203,343 | +0.04(+0.87%) |
Mar 01, 2010 | 5.012 | 5.148 | 4.995 | 5.143 | 5,755,698 | +0.18(+3.60%) |
Feb 26, 2010 | 4.944 | 4.982 | 4.928 | 4.964 | 2,546,700 | +0.02(+0.40%) |
Feb 25, 2010 | 4.914 | 4.952 | 4.857 | 4.944 | 3,256,345 | -0.00(-0.07%) |
Feb 24, 2010 | 4.966 | 4.973 | 4.939 | 4.948 | 2,737,811 | -0.01(-0.12%) |
Feb 23, 2010 | 5.000 | 5.023 | 4.928 | 4.953 | 3,103,636 | -0.06(-1.14%) |
Feb 22, 2010 | 5.034 | 5.050 | 5.007 | 5.011 | 3,353,945 | -0.01(-0.18%) |
Feb 19, 2010 | 5.002 | 5.022 | 4.971 | 5.020 | 5,028,784 | +0.00(+0.00%) |
Feb 18, 2010 | 4.962 | 5.025 | 4.962 | 5.020 | 2,805,872 | +0.06(+1.19%) |
Feb 17, 2010 | 4.971 | 4.977 | 4.932 | 4.961 | 4,471,390 | -0.00(-0.04%) |
Feb 16, 2010 | 4.982 | 4.995 | 4.939 | 4.962 | 5,345,180 | +0.01(+0.14%) |
Feb 12, 2010 | 4.932 | 4.955 | 4.955 | 4.955 | 3,625,369 | -0.00(-0.04%) |
Feb 11, 2010 | 4.862 | 4.962 | 4.830 | 4.957 | 4,315,196 | +0.11(+2.21%) |
Feb 10, 2010 | 4.785 | 4.869 | 4.780 | 4.850 | 5,139,038 | +0.07(+1.50%) |
Feb 09, 2010 | 4.730 | 4.792 | 4.719 | 4.778 | 4,574,335 | +0.08(+1.79%) |
Feb 08, 2010 | 4.794 | 4.794 | 4.694 | 4.694 | 6,586,245 | -0.10(-2.02%) |
Feb 05, 2010 | 4.737 | 4.794 | 4.714 | 4.791 | 9,842,373 | +0.07(+1.52%) |
Feb 04, 2010 | 4.660 | 4.760 | 4.657 | 4.719 | 7,692,399 | +0.06(+1.34%) |
Feb 03, 2010 | 4.671 | 4.707 | 4.605 | 4.657 | 4,973,562 | -0.03(-0.65%) |
Feb 02, 2010 | 4.617 | 4.710 | 4.608 | 4.687 | 5,922,807 | +0.08(+1.71%) |
Feb 01, 2010 | 4.606 | 4.640 | 4.598 | 4.608 | 2,919,152 | +0.00(+0.08%) |
Jan 29, 2010 | 4.664 | 4.664 | 4.599 | 4.605 | 4,720,686 | -0.04(-0.96%) |
Jan 28, 2010 | 4.676 | 4.687 | 4.649 | 4.649 | 4,180,549 | -0.00(-0.08%) |
Jan 27, 2010 | 4.630 | 4.660 | 4.603 | 4.653 | 5,109,612 | +0.02(+0.46%) |
Jan 26, 2010 | 4.648 | 4.648 | 4.592 | 4.632 | 3,827,524 | -0.04(-0.88%) |
Jan 25, 2010 | 4.657 | 4.691 | 4.607 | 4.673 | 5,210,192 | +0.03(+0.73%) |
Jan 22, 2010 | 4.682 | 4.683 | 4.635 | 4.639 | 3,875,024 | -0.05(-1.14%) |
Jan 21, 2010 | 4.766 | 4.775 | 4.676 | 4.692 | 3,318,440 | -0.08(-1.65%) |
Jan 20, 2010 | 4.785 | 4.785 | 4.725 | 4.771 | 4,543,215 | -0.05(-1.11%) |
Jan 19, 2010 | 4.851 | 4.867 | 4.794 | 4.825 | 3,766,794 | -0.01(-0.22%) |
Jan 15, 2010 | 4.902 | 4.835 | 4.835 | 4.835 | 3,568,889 | -0.05(-1.10%) |
Jan 14, 2010 | 4.885 | 4.932 | 4.875 | 4.889 | 4,839,491 | -0.00(-0.07%) |
Jan 13, 2010 | 4.900 | 4.932 | 4.862 | 4.893 | 5,815,237 | +0.04(+0.77%) |
Jan 12, 2010 | 4.773 | 4.866 | 4.741 | 4.855 | 5,640,959 | +0.07(+1.38%) |
Jan 11, 2010 | 4.837 | 4.860 | 4.785 | 4.789 | 3,718,853 | -0.04(-0.89%) |
Jan 08, 2010 | 4.801 | 4.832 | 4.746 | 4.832 | 6,484,977 | +0.02(+0.48%) |
Jan 07, 2010 | 4.939 | 4.939 | 4.776 | 4.809 | 8,024,112 | -0.14(-2.85%) |
Jan 06, 2010 | 4.966 | 4.977 | 4.896 | 4.950 | 11,298,398 | +0.01(+0.11%) |
Jan 05, 2010 | 5.012 | 5.021 | 4.869 | 4.944 | 12,243,158 | -0.04(-0.75%) |