Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.850 | 5.060 | 4.810 | 4.930 | 989,767 | +0.12(+2.49%) |
Mar 30, 2010 | 4.830 | 4.920 | 4.740 | 4.810 | 451,042 | -0.01(-0.21%) |
Mar 29, 2010 | 4.710 | 4.880 | 4.700 | 4.820 | 379,183 | +0.12(+2.55%) |
Mar 26, 2010 | 4.660 | 4.830 | 4.650 | 4.700 | 917,861 | +0.07(+1.51%) |
Mar 25, 2010 | 5.010 | 5.010 | 4.600 | 4.630 | 963,963 | -0.32(-6.46%) |
Mar 24, 2010 | 4.990 | 5.080 | 4.950 | 4.950 | 337,595 | -0.09(-1.79%) |
Mar 23, 2010 | 5.000 | 5.050 | 4.950 | 5.040 | 525,570 | +0.03(+0.60%) |
Mar 22, 2010 | 5.000 | 5.080 | 4.940 | 5.010 | 424,078 | -0.03(-0.60%) |
Mar 19, 2010 | 5.200 | 5.260 | 5.030 | 5.040 | 883,231 | -0.16(-3.08%) |
Mar 18, 2010 | 5.290 | 5.300 | 5.100 | 5.200 | 1,194,351 | -0.06(-1.14%) |
Mar 17, 2010 | 5.280 | 5.390 | 5.240 | 5.260 | 454,436 | -0.02(-0.38%) |
Mar 16, 2010 | 5.300 | 5.300 | 5.200 | 5.280 | 351,279 | +0.02(+0.38%) |
Mar 15, 2010 | 5.210 | 5.290 | 5.210 | 5.260 | 324,304 | -0.11(-2.05%) |
Mar 12, 2010 | 5.510 | 5.520 | 5.320 | 5.370 | 393,696 | -0.11(-2.01%) |
Mar 11, 2010 | 5.490 | 5.500 | 5.400 | 5.480 | 306,398 | -0.02(-0.36%) |
Mar 10, 2010 | 5.390 | 5.510 | 5.330 | 5.500 | 450,999 | +0.10(+1.85%) |
Mar 09, 2010 | 5.200 | 5.510 | 5.180 | 5.400 | 1,563,880 | +0.17(+3.25%) |
Mar 08, 2010 | 5.280 | 5.410 | 5.220 | 5.230 | 683,515 | -0.07(-1.32%) |
Mar 05, 2010 | 5.330 | 5.350 | 5.260 | 5.300 | 808,759 | +0.00(+0.00%) |
Mar 04, 2010 | 5.380 | 5.440 | 5.280 | 5.300 | 338,169 | -0.08(-1.49%) |
Mar 03, 2010 | 5.400 | 5.440 | 5.310 | 5.380 | 472,937 | -0.03(-0.55%) |
Mar 02, 2010 | 5.250 | 5.410 | 5.220 | 5.410 | 545,316 | +0.16(+3.05%) |
Mar 01, 2010 | 5.150 | 5.250 | 5.150 | 5.250 | 471,830 | +0.12(+2.34%) |
Feb 26, 2010 | 5.400 | 5.440 | 5.120 | 5.130 | 715,093 | -0.26(-4.82%) |
Feb 25, 2010 | 5.070 | 5.390 | 5.050 | 5.390 | 569,910 | +0.20(+3.85%) |
Feb 24, 2010 | 5.110 | 5.260 | 5.080 | 5.190 | 435,007 | +0.12(+2.37%) |
Feb 23, 2010 | 5.210 | 5.260 | 5.040 | 5.070 | 497,444 | -0.17(-3.24%) |
Feb 22, 2010 | 5.400 | 5.400 | 5.200 | 5.240 | 453,297 | -0.12(-2.24%) |
Feb 19, 2010 | 5.330 | 5.400 | 5.230 | 5.360 | 383,569 | +0.00(+0.00%) |
Feb 18, 2010 | 5.180 | 5.360 | 5.100 | 5.360 | 631,856 | +0.15(+2.88%) |
Feb 17, 2010 | 5.040 | 5.210 | 5.040 | 5.210 | 709,244 | +0.18(+3.58%) |
Feb 16, 2010 | 4.990 | 5.050 | 4.940 | 5.030 | 463,192 | +0.11(+2.24%) |
Feb 12, 2010 | 4.890 | 4.920 | 4.920 | 4.920 | 643,300 | -0.02(-0.40%) |
Feb 11, 2010 | 4.800 | 4.940 | 4.770 | 4.940 | 542,987 | +0.11(+2.28%) |
Feb 10, 2010 | 4.790 | 4.890 | 4.700 | 4.830 | 455,802 | +0.02(+0.42%) |
Feb 09, 2010 | 4.830 | 4.885 | 4.750 | 4.810 | 453,149 | +0.08(+1.69%) |
Feb 08, 2010 | 4.690 | 4.770 | 4.550 | 4.730 | 621,259 | +0.05(+1.07%) |
Feb 05, 2010 | 4.670 | 4.780 | 4.550 | 4.680 | 904,541 | -0.04(-0.85%) |
Feb 04, 2010 | 4.970 | 4.970 | 4.700 | 4.720 | 855,832 | -0.29(-5.79%) |
Feb 03, 2010 | 5.050 | 5.070 | 4.850 | 5.010 | 625,893 | +0.01(+0.20%) |
Feb 02, 2010 | 4.970 | 5.070 | 4.910 | 5.000 | 467,602 | +0.03(+0.60%) |
Feb 01, 2010 | 4.820 | 4.980 | 4.820 | 4.970 | 406,317 | +0.16(+3.33%) |
Jan 29, 2010 | 5.050 | 5.180 | 4.790 | 4.810 | 456,959 | -0.20(-3.99%) |
Jan 28, 2010 | 5.240 | 5.260 | 4.970 | 5.010 | 802,324 | -0.20(-3.84%) |
Jan 27, 2010 | 5.110 | 5.260 | 5.030 | 5.210 | 520,582 | +0.05(+0.97%) |
Jan 26, 2010 | 5.090 | 5.280 | 5.050 | 5.160 | 537,345 | +0.03(+0.58%) |
Jan 25, 2010 | 5.140 | 5.250 | 5.030 | 5.130 | 768,359 | +0.06(+1.18%) |
Jan 22, 2010 | 5.350 | 5.440 | 5.050 | 5.070 | 1,080,156 | -0.30(-5.59%) |
Jan 21, 2010 | 5.700 | 5.780 | 5.370 | 5.370 | 1,142,370 | -0.33(-5.79%) |
Jan 20, 2010 | 5.730 | 5.770 | 5.630 | 5.700 | 551,985 | -0.12(-2.06%) |
Jan 19, 2010 | 5.540 | 5.840 | 5.540 | 5.820 | 887,964 | +0.27(+4.86%) |
Jan 15, 2010 | 5.520 | 5.550 | 5.550 | 5.550 | 702,000 | +0.06(+1.09%) |
Jan 14, 2010 | 5.450 | 5.540 | 5.390 | 5.490 | 341,127 | +0.03(+0.55%) |
Jan 13, 2010 | 5.310 | 5.500 | 5.210 | 5.460 | 435,719 | +0.19(+3.61%) |
Jan 12, 2010 | 5.380 | 5.440 | 5.250 | 5.270 | 423,590 | -0.19(-3.48%) |
Jan 11, 2010 | 5.540 | 5.630 | 5.440 | 5.460 | 630,389 | -0.08(-1.44%) |
Jan 08, 2010 | 5.270 | 5.590 | 5.270 | 5.540 | 984,813 | +0.18(+3.36%) |
Jan 07, 2010 | 5.470 | 5.510 | 5.300 | 5.360 | 584,982 | -0.11(-2.01%) |
Jan 06, 2010 | 5.480 | 5.550 | 5.410 | 5.470 | 804,933 | -0.02(-0.36%) |
Jan 05, 2010 | 5.170 | 5.500 | 5.120 | 5.490 | 1,103,432 | +0.29(+5.58%) |