Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.796 | 4.799 | 4.743 | 4.774 | 174,697 | -0.01(-0.26%) |
Mar 30, 2010 | 4.768 | 4.795 | 4.762 | 4.786 | 107,187 | +0.03(+0.59%) |
Mar 29, 2010 | 4.771 | 4.783 | 4.756 | 4.758 | 104,606 | -0.01(-0.26%) |
Mar 26, 2010 | 4.737 | 4.774 | 4.735 | 4.771 | 96,563 | +0.03(+0.71%) |
Mar 25, 2010 | 4.774 | 4.783 | 4.737 | 4.737 | 169,069 | -0.02(-0.38%) |
Mar 24, 2010 | 4.725 | 4.765 | 4.706 | 4.755 | 186,260 | +0.02(+0.32%) |
Mar 23, 2010 | 4.746 | 4.746 | 4.719 | 4.740 | 191,579 | +0.02(+0.46%) |
Mar 22, 2010 | 4.666 | 4.752 | 4.666 | 4.719 | 120,266 | -0.03(-0.66%) |
Mar 19, 2010 | 4.783 | 4.811 | 4.602 | 4.750 | 162,180 | -0.04(-0.89%) |
Mar 18, 2010 | 4.768 | 4.811 | 4.768 | 4.792 | 100,422 | -0.00(-0.06%) |
Mar 17, 2010 | 4.795 | 4.805 | 4.768 | 4.795 | 182,749 | +0.05(+1.04%) |
Mar 16, 2010 | 4.697 | 4.780 | 4.697 | 4.746 | 128,991 | +0.04(+0.78%) |
Mar 15, 2010 | 4.700 | 4.719 | 4.700 | 4.709 | 62,467 | -0.02(-0.46%) |
Mar 12, 2010 | 4.749 | 4.752 | 4.703 | 4.731 | 120,015 | +0.04(+0.79%) |
Mar 11, 2010 | 4.679 | 4.719 | 4.679 | 4.694 | 158,900 | -0.01(-0.13%) |
Mar 10, 2010 | 4.697 | 4.719 | 4.685 | 4.700 | 66,622 | -0.00(-0.04%) |
Mar 09, 2010 | 4.697 | 4.728 | 4.670 | 4.702 | 75,964 | +0.01(+0.23%) |
Mar 08, 2010 | 4.709 | 4.715 | 4.685 | 4.691 | 112,209 | -0.02(-0.32%) |
Mar 05, 2010 | 4.627 | 4.712 | 4.627 | 4.706 | 61,981 | +0.11(+2.33%) |
Mar 04, 2010 | 4.587 | 4.599 | 4.559 | 4.599 | 77,393 | +0.03(+0.67%) |
Mar 03, 2010 | 4.587 | 4.587 | 4.556 | 4.569 | 73,655 | -0.00(-0.07%) |
Mar 02, 2010 | 4.575 | 4.590 | 4.559 | 4.572 | 144,672 | +0.00(+0.00%) |
Mar 01, 2010 | 4.556 | 4.572 | 4.543 | 4.572 | 46,693 | +0.05(+1.08%) |
Feb 26, 2010 | 4.514 | 4.523 | 4.474 | 4.523 | 65,375 | +0.04(+0.89%) |
Feb 25, 2010 | 4.474 | 4.486 | 4.412 | 4.483 | 103,092 | -0.02(-0.54%) |
Feb 24, 2010 | 4.465 | 4.511 | 4.465 | 4.508 | 82,128 | +0.02(+0.48%) |
Feb 23, 2010 | 4.489 | 4.495 | 4.456 | 4.486 | 100,126 | +0.00(+0.00%) |
Feb 22, 2010 | 4.503 | 4.503 | 4.469 | 4.486 | 75,280 | +0.01(+0.20%) |
Feb 19, 2010 | 4.456 | 4.520 | 4.456 | 4.477 | 75,123 | +0.03(+0.69%) |
Feb 18, 2010 | 4.388 | 4.477 | 4.388 | 4.446 | 71,817 | +0.04(+0.90%) |
Feb 17, 2010 | 4.370 | 4.437 | 4.370 | 4.407 | 89,672 | +0.02(+0.49%) |
Feb 16, 2010 | 4.290 | 4.394 | 4.290 | 4.385 | 59,355 | +0.09(+2.06%) |
Feb 12, 2010 | 4.303 | 4.297 | 4.297 | 4.297 | 100,391 | -0.01(-0.14%) |
Feb 11, 2010 | 4.272 | 4.312 | 4.266 | 4.303 | 85,758 | +0.04(+0.86%) |
Feb 10, 2010 | 4.281 | 4.307 | 4.257 | 4.266 | 190,433 | -0.04(-0.99%) |
Feb 09, 2010 | 4.266 | 4.339 | 4.257 | 4.309 | 111,058 | +0.07(+1.59%) |
Feb 08, 2010 | 4.193 | 4.266 | 4.172 | 4.241 | 146,146 | +0.01(+0.22%) |
Feb 05, 2010 | 4.330 | 4.330 | 4.080 | 4.232 | 320,836 | -0.12(-2.79%) |
Feb 04, 2010 | 4.424 | 4.445 | 4.348 | 4.354 | 84,076 | -0.13(-2.98%) |
Feb 03, 2010 | 4.491 | 4.521 | 4.442 | 4.488 | 97,373 | -0.06(-1.40%) |
Feb 02, 2010 | 4.460 | 4.551 | 4.439 | 4.551 | 121,034 | +0.13(+2.96%) |
Feb 01, 2010 | 4.366 | 4.482 | 4.360 | 4.421 | 144,570 | +0.05(+1.11%) |
Jan 29, 2010 | 4.427 | 4.478 | 4.354 | 4.372 | 123,282 | -0.05(-1.10%) |
Jan 28, 2010 | 4.459 | 4.499 | 4.409 | 4.421 | 61,790 | -0.05(-1.05%) |
Jan 27, 2010 | 4.478 | 4.485 | 4.409 | 4.468 | 178,378 | -0.04(-0.92%) |
Jan 26, 2010 | 4.554 | 4.564 | 4.497 | 4.509 | 162,698 | -0.07(-1.62%) |
Jan 25, 2010 | 4.570 | 4.615 | 4.530 | 4.583 | 73,866 | +0.03(+0.76%) |
Jan 22, 2010 | 4.603 | 4.603 | 4.548 | 4.548 | 164,380 | -0.06(-1.25%) |
Jan 21, 2010 | 4.670 | 4.694 | 4.600 | 4.606 | 85,139 | -0.08(-1.62%) |
Jan 20, 2010 | 4.685 | 4.709 | 4.621 | 4.682 | 68,847 | -0.05(-0.96%) |
Jan 19, 2010 | 4.691 | 4.752 | 4.691 | 4.728 | 123,196 | +0.05(+0.97%) |
Jan 15, 2010 | 4.643 | 4.682 | 4.682 | 4.682 | 81,953 | +0.01(+0.26%) |
Jan 14, 2010 | 4.661 | 4.688 | 4.649 | 4.670 | 89,075 | +0.02(+0.52%) |
Jan 13, 2010 | 4.603 | 4.667 | 4.603 | 4.646 | 57,874 | +0.04(+0.86%) |
Jan 12, 2010 | 4.639 | 4.639 | 4.561 | 4.606 | 104,370 | -0.03(-0.72%) |
Jan 11, 2010 | 4.636 | 4.676 | 4.633 | 4.639 | 67,586 | +0.01(+0.13%) |
Jan 08, 2010 | 4.591 | 4.646 | 4.570 | 4.633 | 64,223 | +0.03(+0.66%) |
Jan 07, 2010 | 4.615 | 4.635 | 4.591 | 4.603 | 66,845 | -0.04(-0.91%) |
Jan 06, 2010 | 4.645 | 4.645 | 4.591 | 4.645 | 171,028 | -0.01(-0.19%) |
Jan 05, 2010 | 4.564 | 4.654 | 4.564 | 4.654 | 121,454 | +0.10(+2.19%) |