Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.430 | 5.830 | 5.410 | 5.800 | 312,213 | +0.36(+6.62%) |
Mar 30, 2010 | 5.370 | 5.450 | 5.370 | 5.440 | 316,316 | +0.06(+1.12%) |
Mar 29, 2010 | 5.370 | 5.470 | 5.350 | 5.380 | 164,953 | +0.01(+0.19%) |
Mar 26, 2010 | 5.490 | 5.490 | 5.330 | 5.370 | 231,550 | -0.06(-1.10%) |
Mar 25, 2010 | 4.970 | 5.450 | 4.960 | 5.430 | 570,578 | +0.52(+10.59%) |
Mar 24, 2010 | 4.720 | 4.980 | 4.650 | 4.910 | 294,296 | +0.19(+4.03%) |
Mar 23, 2010 | 4.590 | 4.750 | 4.550 | 4.720 | 156,231 | +0.13(+2.83%) |
Mar 22, 2010 | 4.430 | 4.630 | 4.400 | 4.590 | 117,181 | +0.15(+3.38%) |
Mar 19, 2010 | 4.580 | 4.580 | 4.320 | 4.440 | 94,096 | -0.13(-2.84%) |
Mar 18, 2010 | 4.630 | 4.670 | 4.530 | 4.570 | 47,597 | -0.02(-0.44%) |
Mar 17, 2010 | 4.730 | 4.800 | 4.560 | 4.590 | 195,779 | -0.10(-2.13%) |
Mar 16, 2010 | 4.570 | 4.720 | 4.430 | 4.690 | 228,890 | +0.18(+3.99%) |
Mar 15, 2010 | 4.500 | 4.660 | 4.290 | 4.510 | 354,931 | +0.14(+3.20%) |
Mar 12, 2010 | 4.330 | 4.460 | 4.310 | 4.370 | 163,372 | +0.08(+1.86%) |
Mar 11, 2010 | 4.570 | 4.830 | 4.105 | 4.290 | 520,097 | -0.29(-6.33%) |
Mar 10, 2010 | 4.300 | 4.640 | 4.260 | 4.580 | 339,189 | +0.30(+7.01%) |
Mar 09, 2010 | 3.950 | 4.290 | 3.950 | 4.280 | 163,400 | +0.27(+6.73%) |
Mar 08, 2010 | 3.940 | 4.050 | 3.920 | 4.010 | 78,120 | +0.09(+2.30%) |
Mar 05, 2010 | 3.900 | 3.930 | 3.850 | 3.920 | 62,740 | +0.06(+1.55%) |
Mar 04, 2010 | 3.905 | 3.930 | 3.860 | 3.860 | 36,268 | -0.02(-0.52%) |
Mar 03, 2010 | 3.880 | 3.900 | 3.870 | 3.880 | 22,216 | +0.03(+0.78%) |
Mar 02, 2010 | 3.870 | 3.920 | 3.850 | 3.850 | 31,365 | +0.00(+0.00%) |
Mar 01, 2010 | 4.030 | 4.030 | 3.850 | 3.850 | 39,130 | +0.00(+0.00%) |
Feb 26, 2010 | 3.840 | 3.930 | 3.810 | 3.850 | 75,225 | +0.01(+0.26%) |
Feb 25, 2010 | 3.900 | 3.900 | 3.800 | 3.840 | 25,365 | -0.08(-2.04%) |
Feb 24, 2010 | 3.900 | 3.980 | 3.810 | 3.920 | 57,330 | +0.05(+1.29%) |
Feb 23, 2010 | 4.020 | 4.020 | 3.850 | 3.870 | 99,442 | -0.17(-4.21%) |
Feb 22, 2010 | 4.020 | 4.080 | 3.960 | 4.040 | 63,217 | +0.00(+0.00%) |
Feb 19, 2010 | 3.980 | 4.050 | 3.960 | 4.040 | 92,787 | +0.01(+0.25%) |
Feb 18, 2010 | 3.920 | 4.030 | 3.920 | 4.030 | 107,505 | +0.11(+2.81%) |
Feb 17, 2010 | 3.880 | 3.930 | 3.850 | 3.920 | 54,307 | +0.02(+0.51%) |
Feb 16, 2010 | 3.820 | 3.900 | 3.790 | 3.900 | 97,127 | +0.05(+1.30%) |
Feb 12, 2010 | 3.810 | 3.850 | 3.850 | 3.850 | 42,200 | +0.02(+0.52%) |
Feb 11, 2010 | 3.730 | 3.830 | 3.720 | 3.830 | 48,482 | +0.09(+2.41%) |
Feb 10, 2010 | 3.710 | 3.750 | 3.620 | 3.740 | 114,663 | -0.02(-0.53%) |
Feb 09, 2010 | 3.790 | 3.790 | 3.660 | 3.760 | 76,998 | +0.06(+1.62%) |
Feb 08, 2010 | 3.720 | 3.780 | 3.600 | 3.700 | 64,062 | +0.06(+1.65%) |
Feb 05, 2010 | 3.630 | 3.650 | 3.520 | 3.640 | 56,962 | +0.01(+0.28%) |
Feb 04, 2010 | 3.840 | 3.930 | 3.520 | 3.630 | 281,046 | -0.22(-5.71%) |
Feb 03, 2010 | 3.870 | 3.990 | 3.800 | 3.850 | 122,043 | -0.03(-0.77%) |
Feb 02, 2010 | 3.760 | 3.960 | 3.710 | 3.880 | 128,677 | +0.13(+3.47%) |
Feb 01, 2010 | 3.600 | 3.750 | 3.600 | 3.750 | 70,045 | +0.20(+5.63%) |
Jan 29, 2010 | 3.660 | 3.780 | 3.550 | 3.550 | 48,450 | -0.08(-2.20%) |
Jan 28, 2010 | 3.530 | 3.760 | 3.530 | 3.630 | 136,296 | +0.04(+1.11%) |
Jan 27, 2010 | 3.530 | 3.630 | 3.450 | 3.590 | 70,490 | +0.04(+1.13%) |
Jan 26, 2010 | 3.470 | 3.550 | 3.450 | 3.550 | 61,420 | +0.04(+1.14%) |
Jan 25, 2010 | 3.510 | 3.566 | 3.480 | 3.510 | 72,675 | +0.06(+1.74%) |
Jan 22, 2010 | 3.450 | 3.460 | 3.440 | 3.450 | 83,205 | -0.02(-0.58%) |
Jan 21, 2010 | 3.570 | 3.570 | 3.460 | 3.470 | 35,579 | -0.07(-1.98%) |
Jan 20, 2010 | 3.540 | 3.575 | 3.520 | 3.540 | 35,240 | -0.07(-1.94%) |
Jan 19, 2010 | 3.630 | 3.650 | 3.570 | 3.610 | 102,516 | -0.02(-0.55%) |
Jan 15, 2010 | 3.680 | 3.630 | 3.630 | 3.630 | 64,000 | -0.10(-2.68%) |
Jan 14, 2010 | 3.730 | 3.800 | 3.660 | 3.730 | 42,424 | +0.03(+0.81%) |
Jan 13, 2010 | 3.670 | 3.750 | 3.620 | 3.700 | 61,411 | +0.07(+1.93%) |
Jan 12, 2010 | 3.780 | 3.850 | 3.630 | 3.630 | 82,539 | -0.09(-2.42%) |
Jan 11, 2010 | 3.880 | 3.890 | 3.720 | 3.720 | 77,630 | -0.15(-3.88%) |
Jan 08, 2010 | 3.730 | 3.870 | 3.690 | 3.870 | 87,278 | +0.14(+3.75%) |
Jan 07, 2010 | 3.680 | 3.730 | 3.570 | 3.730 | 83,712 | +0.08(+2.19%) |
Jan 06, 2010 | 3.580 | 3.730 | 3.570 | 3.650 | 193,849 | +0.08(+2.24%) |
Jan 05, 2010 | 3.500 | 3.580 | 3.410 | 3.570 | 95,775 | +0.13(+3.78%) |