Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.907 | 4.997 | 4.850 | 4.858 | 179,574 | -0.08(-1.65%) |
Mar 30, 2010 | 5.038 | 5.054 | 4.924 | 4.940 | 97,784 | -0.07(-1.31%) |
Mar 29, 2010 | 5.054 | 5.071 | 4.899 | 5.005 | 121,719 | +0.04(+0.82%) |
Mar 26, 2010 | 5.030 | 5.103 | 4.965 | 4.965 | 127,517 | -0.10(-1.94%) |
Mar 25, 2010 | 5.071 | 5.152 | 5.014 | 5.063 | 314,472 | +0.06(+1.14%) |
Mar 24, 2010 | 4.883 | 5.103 | 4.883 | 5.005 | 140,790 | -0.03(-0.65%) |
Mar 23, 2010 | 4.891 | 5.063 | 4.834 | 5.038 | 525,201 | +0.17(+3.52%) |
Mar 22, 2010 | 4.728 | 4.891 | 4.687 | 4.867 | 411,083 | +0.14(+2.94%) |
Mar 19, 2010 | 4.703 | 4.769 | 4.573 | 4.728 | 203,708 | +0.09(+1.94%) |
Mar 18, 2010 | 4.646 | 4.654 | 4.564 | 4.638 | 114,889 | +0.04(+0.89%) |
Mar 17, 2010 | 4.524 | 4.671 | 4.426 | 4.597 | 498,501 | +0.11(+2.36%) |
Mar 16, 2010 | 4.360 | 4.532 | 4.360 | 4.491 | 289,749 | +0.11(+2.42%) |
Mar 15, 2010 | 4.360 | 4.442 | 4.303 | 4.385 | 148,744 | +0.03(+0.75%) |
Mar 12, 2010 | 4.246 | 4.385 | 4.246 | 4.352 | 74,965 | +0.10(+2.30%) |
Mar 11, 2010 | 4.271 | 4.377 | 4.189 | 4.254 | 66,418 | -0.07(-1.70%) |
Mar 10, 2010 | 4.124 | 4.368 | 4.124 | 4.328 | 176,491 | +0.20(+4.95%) |
Mar 09, 2010 | 4.026 | 4.124 | 4.026 | 4.124 | 146,660 | +0.02(+0.60%) |
Mar 08, 2010 | 4.001 | 4.155 | 3.983 | 4.099 | 112,708 | +0.10(+2.45%) |
Mar 05, 2010 | 4.083 | 4.124 | 4.001 | 4.001 | 128,268 | -0.06(-1.41%) |
Mar 04, 2010 | 4.066 | 4.083 | 4.042 | 4.058 | 48,949 | -0.03(-0.80%) |
Mar 03, 2010 | 4.156 | 4.156 | 4.066 | 4.091 | 106,570 | -0.05(-1.18%) |
Mar 02, 2010 | 4.066 | 4.213 | 4.034 | 4.140 | 108,322 | +0.08(+2.01%) |
Mar 01, 2010 | 3.887 | 4.083 | 3.887 | 4.058 | 97,652 | +0.14(+3.54%) |
Feb 26, 2010 | 3.830 | 3.977 | 3.805 | 3.919 | 85,160 | +0.07(+1.69%) |
Feb 25, 2010 | 3.830 | 3.856 | 3.699 | 3.854 | 151,314 | -0.06(-1.46%) |
Feb 24, 2010 | 3.903 | 3.928 | 3.879 | 3.911 | 129,889 | +0.00(+0.00%) |
Feb 23, 2010 | 3.977 | 3.977 | 3.879 | 3.911 | 182,096 | -0.06(-1.44%) |
Feb 22, 2010 | 4.017 | 4.017 | 3.928 | 3.968 | 96,539 | -0.06(-1.42%) |
Feb 19, 2010 | 3.944 | 4.042 | 3.944 | 4.026 | 47,951 | +0.08(+2.07%) |
Feb 18, 2010 | 3.960 | 4.099 | 3.919 | 3.944 | 150,192 | +0.02(+0.42%) |
Feb 17, 2010 | 4.009 | 4.042 | 3.928 | 3.928 | 80,951 | -0.09(-2.24%) |
Feb 16, 2010 | 4.222 | 4.222 | 3.919 | 4.017 | 150,690 | -0.19(-4.47%) |
Feb 12, 2010 | 3.952 | 4.205 | 4.205 | 4.205 | 106,669 | +0.11(+2.59%) |
Feb 11, 2010 | 3.977 | 4.099 | 3.944 | 4.099 | 73,242 | +0.16(+4.15%) |
Feb 10, 2010 | 3.919 | 4.009 | 3.919 | 3.936 | 58,367 | +0.04(+1.05%) |
Feb 09, 2010 | 3.952 | 3.960 | 3.879 | 3.895 | 125,321 | -0.04(-0.93%) |
Feb 08, 2010 | 3.936 | 3.985 | 3.919 | 3.932 | 86,729 | -0.03(-0.72%) |
Feb 05, 2010 | 4.083 | 4.083 | 3.879 | 3.960 | 141,685 | -0.10(-2.41%) |
Feb 04, 2010 | 4.262 | 4.262 | 4.042 | 4.058 | 105,300 | -0.21(-4.97%) |
Feb 03, 2010 | 4.368 | 4.368 | 4.246 | 4.271 | 61,175 | -0.07(-1.51%) |
Feb 02, 2010 | 4.336 | 4.360 | 4.279 | 4.336 | 38,184 | -0.02(-0.56%) |
Feb 01, 2010 | 4.254 | 4.368 | 4.213 | 4.360 | 78,148 | +0.11(+2.50%) |
Jan 29, 2010 | 4.246 | 4.311 | 4.205 | 4.254 | 85,112 | +0.03(+0.77%) |
Jan 28, 2010 | 4.213 | 4.304 | 4.205 | 4.222 | 60,450 | +0.02(+0.39%) |
Jan 27, 2010 | 4.246 | 4.297 | 4.205 | 4.205 | 122,948 | -0.05(-1.15%) |
Jan 26, 2010 | 4.287 | 4.368 | 4.254 | 4.254 | 60,651 | -0.07(-1.51%) |
Jan 25, 2010 | 4.352 | 4.385 | 4.262 | 4.319 | 86,084 | -0.01(-0.19%) |
Jan 22, 2010 | 4.377 | 4.442 | 4.287 | 4.328 | 22,866 | -0.07(-1.49%) |
Jan 21, 2010 | 4.458 | 4.507 | 4.303 | 4.393 | 127,693 | -0.11(-2.36%) |
Jan 20, 2010 | 4.646 | 4.646 | 4.450 | 4.499 | 78,259 | -0.05(-1.08%) |
Jan 19, 2010 | 4.458 | 4.630 | 4.393 | 4.548 | 107,893 | +0.11(+2.58%) |
Jan 15, 2010 | 4.499 | 4.434 | 4.434 | 4.434 | 74,460 | -0.13(-2.78%) |
Jan 14, 2010 | 4.344 | 4.613 | 4.344 | 4.560 | 90,123 | +0.18(+4.00%) |
Jan 13, 2010 | 4.328 | 4.434 | 4.254 | 4.385 | 192,174 | +0.10(+2.29%) |
Jan 12, 2010 | 4.409 | 4.450 | 4.254 | 4.287 | 136,495 | -0.21(-4.72%) |
Jan 11, 2010 | 4.785 | 4.785 | 4.417 | 4.499 | 178,288 | -0.18(-3.84%) |
Jan 08, 2010 | 4.777 | 4.777 | 4.491 | 4.679 | 166,555 | -0.08(-1.72%) |
Jan 07, 2010 | 4.515 | 4.769 | 4.515 | 4.760 | 115,192 | +0.16(+3.55%) |
Jan 06, 2010 | 4.899 | 4.899 | 4.564 | 4.597 | 293,499 | -0.29(-6.01%) |
Jan 05, 2010 | 4.728 | 4.899 | 4.728 | 4.891 | 203,169 | +0.16(+3.45%) |