Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.060 | 5.150 | 5.030 | 5.030 | 65,808 | -0.12(-2.33%) |
Mar 30, 2010 | 5.020 | 5.150 | 5.020 | 5.150 | 34,430 | +0.11(+2.18%) |
Mar 29, 2010 | 4.940 | 5.110 | 4.940 | 5.040 | 39,450 | +0.07(+1.41%) |
Mar 26, 2010 | 4.920 | 5.000 | 4.900 | 4.970 | 21,916 | +0.02(+0.40%) |
Mar 25, 2010 | 4.800 | 4.980 | 4.770 | 4.950 | 54,779 | +0.19(+3.99%) |
Mar 24, 2010 | 4.860 | 4.900 | 4.750 | 4.760 | 25,804 | -0.03(-0.63%) |
Mar 23, 2010 | 4.800 | 4.840 | 4.661 | 4.790 | 30,213 | +0.04(+0.84%) |
Mar 22, 2010 | 4.800 | 4.970 | 4.700 | 4.750 | 19,860 | -0.05(-1.04%) |
Mar 19, 2010 | 4.850 | 4.870 | 4.700 | 4.800 | 13,875 | -0.08(-1.64%) |
Mar 18, 2010 | 4.650 | 4.930 | 4.650 | 4.880 | 32,991 | +0.20(+4.27%) |
Mar 17, 2010 | 4.940 | 4.940 | 4.590 | 4.680 | 83,618 | -0.18(-3.70%) |
Mar 16, 2010 | 5.000 | 5.070 | 4.850 | 4.860 | 93,479 | -0.15(-2.99%) |
Mar 15, 2010 | 4.950 | 5.010 | 4.800 | 5.010 | 108,396 | +0.21(+4.37%) |
Mar 12, 2010 | 4.800 | 4.830 | 4.720 | 4.800 | 55,786 | +0.02(+0.42%) |
Mar 11, 2010 | 4.720 | 4.820 | 4.690 | 4.780 | 125,595 | +0.19(+4.14%) |
Mar 10, 2010 | 4.500 | 4.650 | 4.500 | 4.590 | 124,890 | +0.25(+5.76%) |
Mar 09, 2010 | 4.300 | 4.620 | 4.300 | 4.340 | 166,877 | +0.14(+3.33%) |
Mar 08, 2010 | 4.250 | 4.330 | 4.200 | 4.200 | 122,855 | -0.02(-0.47%) |
Mar 05, 2010 | 4.210 | 4.220 | 4.136 | 4.220 | 15,116 | +0.02(+0.48%) |
Mar 04, 2010 | 4.250 | 4.250 | 4.200 | 4.200 | 43,833 | +0.00(+0.00%) |
Mar 03, 2010 | 4.060 | 4.220 | 4.060 | 4.200 | 157,046 | +0.11(+2.69%) |
Mar 02, 2010 | 4.020 | 4.140 | 4.020 | 4.090 | 49,488 | +0.04(+0.99%) |
Mar 01, 2010 | 4.100 | 4.110 | 4.000 | 4.050 | 271,450 | +0.05(+1.25%) |
Feb 26, 2010 | 4.080 | 4.200 | 3.960 | 4.000 | 112,105 | -0.10(-2.44%) |
Feb 25, 2010 | 3.970 | 4.220 | 3.970 | 4.100 | 272,177 | +0.09(+2.24%) |
Feb 24, 2010 | 3.990 | 4.010 | 3.950 | 4.010 | 57,580 | +0.01(+0.25%) |
Feb 23, 2010 | 3.970 | 4.100 | 3.970 | 4.000 | 49,570 | -0.01(-0.25%) |
Feb 22, 2010 | 4.090 | 4.090 | 3.990 | 4.010 | 131,040 | -0.06(-1.47%) |
Feb 19, 2010 | 4.110 | 4.110 | 4.070 | 4.070 | 22,267 | -0.03(-0.73%) |
Feb 18, 2010 | 4.090 | 4.100 | 4.050 | 4.100 | 9,700 | +0.01(+0.24%) |
Feb 17, 2010 | 4.010 | 4.090 | 4.010 | 4.090 | 35,723 | +0.07(+1.74%) |
Feb 16, 2010 | 4.010 | 4.040 | 3.900 | 4.020 | 6,800 | +0.02(+0.50%) |
Feb 12, 2010 | 3.950 | 4.000 | 4.000 | 4.000 | 3,100 | +0.00(+0.00%) |
Feb 11, 2010 | 4.010 | 4.020 | 3.990 | 4.000 | 29,112 | -0.01(-0.37%) |
Feb 10, 2010 | 3.980 | 4.045 | 3.900 | 4.015 | 182,965 | -0.03(-0.62%) |
Feb 09, 2010 | 4.090 | 4.100 | 3.980 | 4.040 | 35,955 | +0.03(+0.75%) |
Feb 08, 2010 | 4.020 | 4.100 | 4.010 | 4.010 | 64,921 | -0.10(-2.43%) |
Feb 05, 2010 | 4.130 | 4.200 | 3.880 | 4.110 | 42,131 | -0.09(-2.14%) |
Feb 04, 2010 | 4.180 | 4.200 | 4.050 | 4.200 | 50,280 | +0.03(+0.72%) |
Feb 03, 2010 | 4.250 | 4.280 | 4.110 | 4.170 | 80,500 | -0.05(-1.18%) |
Feb 02, 2010 | 4.090 | 4.250 | 4.090 | 4.220 | 22,384 | +0.01(+0.36%) |
Feb 01, 2010 | 4.230 | 4.270 | 4.190 | 4.205 | 12,833 | -0.03(-0.59%) |
Jan 29, 2010 | 4.320 | 4.320 | 4.050 | 4.230 | 11,940 | +0.00(+0.00%) |
Jan 28, 2010 | 4.200 | 4.230 | 4.200 | 4.230 | 700 | -0.06(-1.40%) |
Jan 27, 2010 | 4.100 | 4.290 | 4.100 | 4.290 | 5,800 | +0.18(+4.33%) |
Jan 26, 2010 | 4.140 | 4.170 | 4.070 | 4.112 | 350,250 | -0.02(-0.44%) |
Jan 25, 2010 | 4.430 | 4.430 | 4.010 | 4.130 | 20,384 | -0.12(-2.82%) |
Jan 22, 2010 | 4.290 | 4.340 | 4.150 | 4.250 | 15,700 | -0.05(-1.16%) |
Jan 21, 2010 | 4.250 | 4.400 | 4.150 | 4.300 | 61,900 | +0.11(+2.63%) |
Jan 20, 2010 | 4.470 | 4.670 | 4.090 | 4.190 | 138,770 | -0.23(-5.20%) |
Jan 19, 2010 | 4.210 | 4.420 | 4.210 | 4.420 | 17,609 | +0.10(+2.31%) |
Jan 15, 2010 | 4.390 | 4.320 | 4.320 | 4.320 | 11,200 | -0.02(-0.46%) |
Jan 14, 2010 | 4.400 | 4.400 | 4.260 | 4.340 | 7,608 | -0.05(-1.14%) |
Jan 13, 2010 | 4.260 | 4.430 | 4.100 | 4.390 | 18,583 | +0.12(+2.81%) |
Jan 12, 2010 | 4.450 | 4.450 | 4.270 | 4.270 | 8,187 | -0.21(-4.64%) |
Jan 11, 2010 | 4.100 | 4.500 | 4.100 | 4.478 | 180,599 | +0.35(+8.43%) |
Jan 08, 2010 | 4.100 | 4.150 | 4.100 | 4.130 | 7,112 | +0.00(+0.00%) |
Jan 07, 2010 | 4.130 | 4.130 | 4.090 | 4.130 | 15,828 | +0.01(+0.24%) |
Jan 06, 2010 | 4.170 | 4.170 | 4.050 | 4.120 | 41,671 | -0.01(-0.24%) |
Jan 05, 2010 | 4.090 | 4.200 | 3.960 | 4.130 | 60,105 | +0.02(+0.49%) |