Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.520 | 4.650 | 4.520 | 4.640 | 39,973 | +0.04(+0.87%) |
Mar 30, 2010 | 4.600 | 4.620 | 4.560 | 4.600 | 80,002 | +0.00(+0.00%) |
Mar 29, 2010 | 4.550 | 4.600 | 4.530 | 4.600 | 27,590 | +0.07(+1.55%) |
Mar 26, 2010 | 4.600 | 4.600 | 4.400 | 4.530 | 109,948 | -0.04(-0.88%) |
Mar 25, 2010 | 4.580 | 4.800 | 4.560 | 4.570 | 35,100 | -0.02(-0.44%) |
Mar 24, 2010 | 4.450 | 4.600 | 4.450 | 4.590 | 35,500 | +0.08(+1.77%) |
Mar 23, 2010 | 4.540 | 4.540 | 4.450 | 4.510 | 19,990 | +0.04(+0.89%) |
Mar 22, 2010 | 4.490 | 4.530 | 4.460 | 4.470 | 16,713 | -0.03(-0.67%) |
Mar 19, 2010 | 4.450 | 4.520 | 4.400 | 4.500 | 33,637 | +0.02(+0.45%) |
Mar 18, 2010 | 4.580 | 4.600 | 4.410 | 4.480 | 35,577 | -0.10(-2.18%) |
Mar 17, 2010 | 4.490 | 4.590 | 4.450 | 4.580 | 18,487 | +0.13(+2.92%) |
Mar 16, 2010 | 4.460 | 4.523 | 4.400 | 4.450 | 41,000 | +0.01(+0.23%) |
Mar 15, 2010 | 4.410 | 4.450 | 4.410 | 4.440 | 25,898 | -0.11(-2.42%) |
Mar 12, 2010 | 4.590 | 4.600 | 4.480 | 4.550 | 28,431 | +0.03(+0.66%) |
Mar 11, 2010 | 4.500 | 4.535 | 4.480 | 4.520 | 23,358 | +0.01(+0.22%) |
Mar 10, 2010 | 4.500 | 4.520 | 4.480 | 4.510 | 31,285 | +0.01(+0.22%) |
Mar 09, 2010 | 4.550 | 4.600 | 4.488 | 4.500 | 61,390 | -0.02(-0.44%) |
Mar 08, 2010 | 4.600 | 4.770 | 4.510 | 4.520 | 73,014 | +0.02(+0.44%) |
Mar 05, 2010 | 4.500 | 4.522 | 4.490 | 4.500 | 71,667 | +0.02(+0.45%) |
Mar 04, 2010 | 4.520 | 4.520 | 4.410 | 4.480 | 37,656 | -0.02(-0.44%) |
Mar 03, 2010 | 4.500 | 4.500 | 4.471 | 4.500 | 16,954 | +0.01(+0.22%) |
Mar 02, 2010 | 4.550 | 4.550 | 4.460 | 4.490 | 82,540 | +0.01(+0.22%) |
Mar 01, 2010 | 4.510 | 4.550 | 4.410 | 4.480 | 28,026 | +0.02(+0.45%) |
Feb 26, 2010 | 4.650 | 4.660 | 4.460 | 4.460 | 115,919 | -0.17(-3.67%) |
Feb 25, 2010 | 4.680 | 4.730 | 4.610 | 4.630 | 27,613 | -0.06(-1.28%) |
Feb 24, 2010 | 4.730 | 4.744 | 4.690 | 4.690 | 30,982 | -0.05(-1.05%) |
Feb 23, 2010 | 4.820 | 4.840 | 4.720 | 4.740 | 13,159 | -0.08(-1.66%) |
Feb 22, 2010 | 4.890 | 4.940 | 4.800 | 4.820 | 24,990 | -0.08(-1.63%) |
Feb 19, 2010 | 4.920 | 4.950 | 4.870 | 4.900 | 54,204 | +0.04(+0.82%) |
Feb 18, 2010 | 4.940 | 4.940 | 4.850 | 4.860 | 18,979 | +0.02(+0.50%) |
Feb 17, 2010 | 4.800 | 4.836 | 4.770 | 4.836 | 17,537 | +0.03(+0.54%) |
Feb 16, 2010 | 4.630 | 4.910 | 4.630 | 4.810 | 61,707 | +0.11(+2.34%) |
Feb 12, 2010 | 4.790 | 4.700 | 4.700 | 4.700 | 19,700 | -0.09(-1.88%) |
Feb 11, 2010 | 4.650 | 4.900 | 4.650 | 4.790 | 17,463 | +0.08(+1.70%) |
Feb 10, 2010 | 4.700 | 4.770 | 4.690 | 4.710 | 15,486 | -0.01(-0.21%) |
Feb 09, 2010 | 4.590 | 4.750 | 4.580 | 4.720 | 23,345 | +0.16(+3.60%) |
Feb 08, 2010 | 4.650 | 4.670 | 4.520 | 4.556 | 23,520 | -0.08(-1.81%) |
Feb 05, 2010 | 4.870 | 4.990 | 4.640 | 4.640 | 64,406 | -0.21(-4.33%) |
Feb 04, 2010 | 4.990 | 4.990 | 4.820 | 4.850 | 55,709 | -0.25(-4.90%) |
Feb 03, 2010 | 4.950 | 5.100 | 4.940 | 5.100 | 32,398 | +0.14(+2.82%) |
Feb 02, 2010 | 4.790 | 5.050 | 4.750 | 4.960 | 88,172 | +0.12(+2.48%) |
Feb 01, 2010 | 4.500 | 5.000 | 4.500 | 4.840 | 44,158 | +0.31(+6.84%) |
Jan 29, 2010 | 4.640 | 4.670 | 4.510 | 4.530 | 68,348 | -0.14(-2.95%) |
Jan 28, 2010 | 4.660 | 4.770 | 4.520 | 4.668 | 70,200 | +0.07(+1.48%) |
Jan 27, 2010 | 4.560 | 4.616 | 4.560 | 4.600 | 4,600 | +0.00(+0.00%) |
Jan 26, 2010 | 4.640 | 4.750 | 4.440 | 4.600 | 36,536 | -0.05(-1.08%) |
Jan 25, 2010 | 4.650 | 4.700 | 4.604 | 4.650 | 24,946 | +0.03(+0.65%) |
Jan 22, 2010 | 4.620 | 4.671 | 4.580 | 4.620 | 52,921 | -0.02(-0.43%) |
Jan 21, 2010 | 4.670 | 4.674 | 4.620 | 4.640 | 22,784 | +0.04(+0.87%) |
Jan 20, 2010 | 4.600 | 4.640 | 4.570 | 4.600 | 25,310 | -0.03(-0.65%) |
Jan 19, 2010 | 4.450 | 4.630 | 4.360 | 4.630 | 20,113 | +0.16(+3.58%) |
Jan 15, 2010 | 4.560 | 4.470 | 4.470 | 4.470 | 58,300 | -0.07(-1.53%) |
Jan 14, 2010 | 4.530 | 4.560 | 4.524 | 4.540 | 19,768 | -0.02(-0.45%) |
Jan 13, 2010 | 4.520 | 4.560 | 4.520 | 4.560 | 26,923 | +0.00(+0.00%) |
Jan 12, 2010 | 4.590 | 4.600 | 4.540 | 4.560 | 16,053 | -0.01(-0.22%) |
Jan 11, 2010 | 4.590 | 4.590 | 4.540 | 4.570 | 44,305 | +0.05(+1.11%) |
Jan 08, 2010 | 4.650 | 4.660 | 4.410 | 4.520 | 47,100 | +0.09(+2.03%) |
Jan 07, 2010 | 4.600 | 4.600 | 4.410 | 4.430 | 29,256 | -0.17(-3.70%) |
Jan 06, 2010 | 4.560 | 4.710 | 4.560 | 4.600 | 37,166 | +0.03(+0.62%) |
Jan 05, 2010 | 4.670 | 4.700 | 4.510 | 4.572 | 38,292 | -0.10(-2.11%) |