Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.080 | 4.250 | 3.893 | 4.250 | 245,488 | +0.20(+4.82%) |
Mar 30, 2011 | 4.029 | 4.080 | 3.910 | 4.054 | 184,348 | +0.09(+2.36%) |
Mar 29, 2011 | 3.842 | 4.012 | 3.825 | 3.961 | 123,474 | +0.09(+2.42%) |
Mar 28, 2011 | 3.885 | 3.950 | 3.808 | 3.868 | 119,200 | +0.01(+0.22%) |
Mar 25, 2011 | 4.463 | 4.463 | 3.842 | 3.859 | 224,848 | -0.21(-5.22%) |
Mar 24, 2011 | 4.037 | 4.267 | 4.012 | 4.072 | 186,556 | +0.03(+0.84%) |
Mar 23, 2011 | 3.885 | 4.037 | 3.808 | 4.037 | 176,038 | +0.15(+3.94%) |
Mar 22, 2011 | 3.901 | 3.910 | 3.775 | 3.885 | 155,077 | +0.08(+2.01%) |
Mar 21, 2011 | 3.808 | 3.825 | 3.748 | 3.808 | 190,778 | +0.08(+2.28%) |
Mar 18, 2011 | 3.630 | 3.757 | 3.612 | 3.723 | 368,392 | +0.16(+4.53%) |
Mar 17, 2011 | 3.485 | 3.715 | 3.442 | 3.562 | 374,817 | +0.10(+2.95%) |
Mar 16, 2011 | 3.604 | 3.634 | 3.451 | 3.459 | 175,758 | -0.17(-4.68%) |
Mar 15, 2011 | 3.553 | 3.638 | 3.527 | 3.630 | 241,510 | -0.08(-2.29%) |
Mar 14, 2011 | 3.783 | 3.783 | 3.697 | 3.715 | 139,310 | -0.07(-1.80%) |
Mar 11, 2011 | 3.757 | 3.808 | 3.740 | 3.783 | 140,322 | -0.01(-0.22%) |
Mar 10, 2011 | 3.833 | 3.868 | 3.740 | 3.791 | 204,313 | -0.13(-3.25%) |
Mar 09, 2011 | 3.868 | 4.037 | 3.740 | 3.918 | 247,677 | +0.03(+0.66%) |
Mar 08, 2011 | 3.723 | 3.893 | 3.715 | 3.893 | 147,522 | +0.13(+3.39%) |
Mar 07, 2011 | 3.800 | 3.893 | 3.689 | 3.765 | 276,607 | -0.04(-1.12%) |
Mar 04, 2011 | 3.833 | 3.885 | 3.672 | 3.808 | 199,200 | -0.04(-1.10%) |
Mar 03, 2011 | 3.732 | 3.893 | 3.732 | 3.850 | 206,407 | +0.12(+3.19%) |
Mar 02, 2011 | 3.715 | 3.782 | 3.655 | 3.732 | 168,561 | +0.00(+0.00%) |
Mar 01, 2011 | 3.970 | 3.995 | 3.655 | 3.732 | 334,941 | -0.21(-5.39%) |
Feb 28, 2011 | 4.080 | 4.131 | 3.885 | 3.944 | 236,604 | -0.09(-2.32%) |
Feb 25, 2011 | 3.757 | 4.072 | 3.715 | 4.037 | 431,468 | +0.31(+8.45%) |
Feb 24, 2011 | 3.808 | 3.825 | 3.570 | 3.723 | 419,733 | -0.07(-1.79%) |
Feb 23, 2011 | 4.003 | 4.122 | 3.791 | 3.791 | 370,448 | -0.23(-5.71%) |
Feb 22, 2011 | 4.088 | 4.148 | 4.021 | 4.021 | 225,569 | -0.18(-4.25%) |
Feb 18, 2011 | 4.122 | 4.224 | 4.088 | 4.199 | 327,462 | +0.09(+2.28%) |
Feb 17, 2011 | 4.335 | 4.335 | 4.088 | 4.106 | 443,835 | -0.16(-3.78%) |
Feb 16, 2011 | 4.258 | 4.428 | 4.258 | 4.267 | 227,566 | +0.01(+0.20%) |
Feb 15, 2011 | 4.335 | 4.335 | 4.258 | 4.258 | 336,489 | -0.08(-1.76%) |
Feb 14, 2011 | 4.598 | 4.633 | 4.293 | 4.335 | 464,790 | -0.25(-5.38%) |
Feb 11, 2011 | 4.607 | 4.718 | 4.509 | 4.582 | 276,101 | -0.17(-3.58%) |
Feb 10, 2011 | 4.675 | 4.819 | 4.607 | 4.752 | 239,115 | +0.00(+0.00%) |
Feb 09, 2011 | 4.513 | 4.845 | 4.386 | 4.752 | 571,415 | +0.17(+3.71%) |
Feb 08, 2011 | 4.675 | 4.726 | 4.505 | 4.582 | 370,122 | -0.08(-1.82%) |
Feb 07, 2011 | 4.463 | 4.930 | 4.454 | 4.667 | 481,032 | +0.19(+4.17%) |
Feb 04, 2011 | 4.548 | 4.548 | 4.327 | 4.479 | 296,343 | -0.07(-1.50%) |
Feb 03, 2011 | 4.649 | 4.649 | 4.394 | 4.548 | 214,074 | +0.03(+0.56%) |
Feb 02, 2011 | 4.361 | 4.564 | 4.233 | 4.522 | 542,615 | +0.19(+4.31%) |
Feb 01, 2011 | 4.284 | 4.471 | 4.250 | 4.335 | 442,017 | +0.06(+1.39%) |
Jan 31, 2011 | 4.165 | 4.361 | 4.114 | 4.276 | 342,929 | +0.11(+2.65%) |
Jan 28, 2011 | 4.250 | 4.309 | 4.088 | 4.165 | 564,365 | -0.09(-2.20%) |
Jan 27, 2011 | 4.343 | 4.463 | 4.233 | 4.258 | 486,045 | -0.08(-1.76%) |
Jan 26, 2011 | 4.276 | 4.463 | 4.216 | 4.335 | 456,719 | +0.07(+1.59%) |
Jan 25, 2011 | 4.394 | 4.394 | 4.191 | 4.267 | 526,487 | -0.13(-2.90%) |
Jan 24, 2011 | 4.573 | 4.573 | 4.343 | 4.394 | 656,496 | -0.16(-3.54%) |
Jan 21, 2011 | 4.692 | 4.726 | 4.513 | 4.556 | 607,214 | -0.03(-0.74%) |
Jan 20, 2011 | 5.015 | 5.015 | 4.513 | 4.590 | 1,424,207 | -0.54(-10.60%) |
Jan 19, 2011 | 5.567 | 5.585 | 5.066 | 5.134 | 943,772 | -0.65(-11.31%) |
Jan 18, 2011 | 6.035 | 6.035 | 5.551 | 5.788 | 857,661 | -0.25(-4.08%) |
Jan 14, 2011 | 5.907 | 6.120 | 5.712 | 6.035 | 874,759 | +0.13(+2.16%) |
Jan 13, 2011 | 5.397 | 6.375 | 5.355 | 5.907 | 1,890,918 | +0.53(+9.79%) |
Jan 12, 2011 | 4.904 | 5.415 | 4.854 | 5.380 | 1,117,527 | +0.66(+14.05%) |
Jan 11, 2011 | 4.182 | 4.752 | 4.131 | 4.718 | 879,819 | +0.60(+14.43%) |
Jan 10, 2011 | 4.624 | 4.649 | 4.097 | 4.122 | 1,397,087 | -0.48(-10.35%) |