Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.295 | 5.309 | 5.231 | 5.238 | 730,081 | -0.16(-2.91%) |
Mar 30, 2010 | 5.452 | 5.452 | 5.388 | 5.395 | 598,340 | -0.04(-0.79%) |
Mar 29, 2010 | 5.359 | 5.445 | 5.345 | 5.438 | 1,287,697 | +0.19(+3.68%) |
Mar 26, 2010 | 5.209 | 5.281 | 5.195 | 5.245 | 693,997 | +0.10(+1.94%) |
Mar 25, 2010 | 5.202 | 5.274 | 5.145 | 5.145 | 761,489 | -0.06(-1.10%) |
Mar 24, 2010 | 5.209 | 5.231 | 5.188 | 5.202 | 573,384 | -0.08(-1.49%) |
Mar 23, 2010 | 5.224 | 5.281 | 5.216 | 5.281 | 589,030 | -0.01(-0.14%) |
Mar 22, 2010 | 5.216 | 5.295 | 5.216 | 5.288 | 713,952 | +0.05(+0.95%) |
Mar 19, 2010 | 5.266 | 5.288 | 5.231 | 5.238 | 507,055 | -0.06(-1.08%) |
Mar 18, 2010 | 5.366 | 5.366 | 5.266 | 5.295 | 917,212 | -0.14(-2.50%) |
Mar 17, 2010 | 5.431 | 5.452 | 5.402 | 5.431 | 1,142,622 | -0.04(-0.78%) |
Mar 16, 2010 | 5.459 | 5.495 | 5.409 | 5.474 | 555,310 | +0.05(+0.92%) |
Mar 15, 2010 | 5.402 | 5.452 | 5.402 | 5.424 | 649,936 | +0.10(+1.88%) |
Mar 12, 2010 | 5.245 | 5.326 | 5.238 | 5.324 | 647,091 | +0.15(+2.90%) |
Mar 11, 2010 | 5.209 | 5.209 | 5.138 | 5.174 | 1,005,413 | +0.02(+0.42%) |
Mar 10, 2010 | 5.159 | 5.216 | 5.152 | 5.152 | 1,033,838 | -0.09(-1.64%) |
Mar 09, 2010 | 5.252 | 5.308 | 5.231 | 5.238 | 746,682 | -0.04(-0.81%) |
Mar 08, 2010 | 5.231 | 5.302 | 5.209 | 5.281 | 759,817 | +0.10(+1.93%) |
Mar 05, 2010 | 5.159 | 5.195 | 5.116 | 5.181 | 2,052,870 | +0.07(+1.40%) |
Mar 04, 2010 | 5.095 | 5.159 | 5.095 | 5.109 | 730,987 | -0.09(-1.79%) |
Mar 03, 2010 | 5.188 | 5.238 | 5.152 | 5.202 | 876,818 | -0.08(-1.49%) |
Mar 02, 2010 | 5.281 | 5.316 | 5.224 | 5.281 | 672,731 | +0.00(+0.00%) |
Mar 01, 2010 | 5.259 | 5.316 | 5.252 | 5.281 | 559,334 | +0.01(+0.14%) |
Feb 26, 2010 | 5.195 | 5.295 | 5.195 | 5.274 | 818,965 | +0.12(+2.36%) |
Feb 25, 2010 | 5.145 | 5.152 | 5.081 | 5.152 | 552,351 | -0.06(-1.10%) |
Feb 24, 2010 | 5.181 | 5.238 | 5.181 | 5.209 | 1,023,797 | +0.01(+0.14%) |
Feb 23, 2010 | 5.123 | 5.245 | 5.109 | 5.202 | 1,095,043 | +0.08(+1.53%) |
Feb 22, 2010 | 5.095 | 5.131 | 5.095 | 5.123 | 900,225 | +0.05(+0.99%) |
Feb 19, 2010 | 5.109 | 5.123 | 5.045 | 5.073 | 1,120,122 | -0.12(-2.34%) |
Feb 18, 2010 | 5.159 | 5.216 | 5.138 | 5.195 | 820,124 | -0.01(-0.27%) |
Feb 17, 2010 | 5.174 | 5.235 | 5.131 | 5.209 | 1,076,500 | +0.06(+1.25%) |
Feb 16, 2010 | 5.059 | 5.159 | 5.038 | 5.145 | 1,150,537 | +0.12(+2.42%) |
Feb 12, 2010 | 5.038 | 5.023 | 5.023 | 5.023 | 4,007,279 | -0.04(-0.85%) |
Feb 11, 2010 | 5.016 | 5.088 | 5.009 | 5.066 | 1,597,817 | +0.05(+1.00%) |
Feb 10, 2010 | 5.102 | 5.116 | 5.009 | 5.016 | 1,765,135 | -0.13(-2.50%) |
Feb 09, 2010 | 5.181 | 5.188 | 5.095 | 5.145 | 1,791,261 | +0.04(+0.70%) |
Feb 08, 2010 | 5.370 | 5.370 | 5.102 | 5.109 | 573,145 | +0.01(+0.14%) |
Feb 05, 2010 | 5.081 | 5.116 | 5.002 | 5.102 | 2,058,701 | -0.03(-0.56%) |
Feb 04, 2010 | 5.374 | 5.374 | 5.109 | 5.131 | 2,041,222 | -0.26(-4.90%) |
Feb 03, 2010 | 5.502 | 5.502 | 5.345 | 5.395 | 1,646,207 | -0.21(-3.82%) |
Feb 02, 2010 | 5.474 | 5.645 | 5.416 | 5.609 | 6,663,406 | +0.20(+3.70%) |
Feb 01, 2010 | 5.352 | 5.452 | 5.345 | 5.409 | 756,777 | +0.06(+1.20%) |
Jan 29, 2010 | 5.474 | 5.495 | 5.324 | 5.345 | 1,107,369 | -0.06(-1.19%) |
Jan 28, 2010 | 5.531 | 5.531 | 5.374 | 5.409 | 1,382,093 | -0.13(-2.32%) |
Jan 27, 2010 | 5.481 | 5.538 | 5.409 | 5.538 | 962,677 | +0.07(+1.31%) |
Jan 26, 2010 | 5.488 | 5.538 | 5.459 | 5.466 | 864,104 | -0.09(-1.54%) |
Jan 25, 2010 | 5.488 | 5.595 | 5.488 | 5.552 | 2,614,468 | +0.10(+1.83%) |
Jan 22, 2010 | 5.552 | 5.688 | 5.424 | 5.452 | 1,678,900 | -0.10(-1.80%) |
Jan 21, 2010 | 5.567 | 5.631 | 5.524 | 5.552 | 1,107,545 | +0.04(+0.65%) |
Jan 20, 2010 | 5.581 | 5.581 | 5.449 | 5.517 | 2,481,855 | -0.25(-4.34%) |
Jan 19, 2010 | 5.759 | 5.881 | 5.724 | 5.767 | 2,606,420 | -0.26(-4.27%) |
Jan 15, 2010 | 6.124 | 6.024 | 6.024 | 6.024 | 1,440,157 | -0.08(-1.29%) |
Jan 14, 2010 | 6.010 | 6.131 | 5.974 | 6.102 | 1,463,130 | +0.14(+2.28%) |
Jan 13, 2010 | 5.888 | 5.967 | 5.867 | 5.967 | 519,523 | -0.02(-0.36%) |
Jan 12, 2010 | 5.995 | 6.088 | 5.981 | 5.988 | 1,201,404 | +0.14(+2.32%) |
Jan 11, 2010 | 5.867 | 5.895 | 5.845 | 5.852 | 646,777 | +0.01(+0.12%) |
Jan 08, 2010 | 5.738 | 5.860 | 5.688 | 5.845 | 1,027,793 | +0.14(+2.51%) |
Jan 07, 2010 | 5.645 | 5.709 | 5.602 | 5.702 | 1,171,951 | +0.16(+2.97%) |
Jan 06, 2010 | 5.567 | 5.567 | 5.509 | 5.538 | 1,155,376 | +0.06(+1.17%) |
Jan 05, 2010 | 5.359 | 5.481 | 5.359 | 5.474 | 1,227,344 | +0.07(+1.32%) |