Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.215 | 4.234 | 4.206 | 4.229 | 35,039 | +0.01(+0.33%) |
Mar 30, 2011 | 4.220 | 4.248 | 4.215 | 4.215 | 45,668 | -0.02(-0.55%) |
Mar 29, 2011 | 4.225 | 4.243 | 4.220 | 4.239 | 27,976 | +0.01(+0.22%) |
Mar 28, 2011 | 4.215 | 4.239 | 4.215 | 4.229 | 54,774 | +0.01(+0.33%) |
Mar 25, 2011 | 4.206 | 4.248 | 4.206 | 4.215 | 46,625 | +0.00(+0.11%) |
Mar 24, 2011 | 4.220 | 4.248 | 4.192 | 4.210 | 190,996 | -0.01(-0.22%) |
Mar 23, 2011 | 4.215 | 4.229 | 4.215 | 4.220 | 54,482 | +0.00(+0.00%) |
Mar 22, 2011 | 4.210 | 4.234 | 4.210 | 4.220 | 71,050 | +0.00(+0.00%) |
Mar 21, 2011 | 4.215 | 4.239 | 4.215 | 4.220 | 80,484 | -0.00(-0.11%) |
Mar 18, 2011 | 4.220 | 4.239 | 4.215 | 4.225 | 57,046 | +0.01(+0.22%) |
Mar 17, 2011 | 4.196 | 4.257 | 4.196 | 4.215 | 64,109 | +0.02(+0.56%) |
Mar 16, 2011 | 4.187 | 4.206 | 4.187 | 4.192 | 26,898 | +0.01(+0.22%) |
Mar 15, 2011 | 4.192 | 4.210 | 4.178 | 4.182 | 65,779 | -0.03(-0.67%) |
Mar 14, 2011 | 4.248 | 4.248 | 4.178 | 4.210 | 132,592 | -0.02(-0.44%) |
Mar 11, 2011 | 4.220 | 4.229 | 4.187 | 4.229 | 66,770 | +0.03(+0.78%) |
Mar 10, 2011 | 4.239 | 4.239 | 4.178 | 4.196 | 204,591 | -0.04(-0.88%) |
Mar 09, 2011 | 4.295 | 4.295 | 4.215 | 4.234 | 80,627 | -0.06(-1.42%) |
Mar 08, 2011 | 4.230 | 4.299 | 4.216 | 4.295 | 89,097 | +0.04(+1.05%) |
Mar 07, 2011 | 4.183 | 4.276 | 4.178 | 4.250 | 125,013 | +0.08(+1.83%) |
Mar 04, 2011 | 4.192 | 4.197 | 4.169 | 4.174 | 109,009 | -0.04(-0.88%) |
Mar 03, 2011 | 4.262 | 4.276 | 4.206 | 4.211 | 95,048 | -0.02(-0.44%) |
Mar 02, 2011 | 4.211 | 4.248 | 4.211 | 4.230 | 66,882 | +0.00(+0.00%) |
Mar 01, 2011 | 4.211 | 4.230 | 4.183 | 4.230 | 114,790 | +0.06(+1.34%) |
Feb 28, 2011 | 4.141 | 4.206 | 4.132 | 4.174 | 129,814 | +0.03(+0.79%) |
Feb 25, 2011 | 4.118 | 4.151 | 4.118 | 4.141 | 65,865 | +0.01(+0.34%) |
Feb 24, 2011 | 4.141 | 4.141 | 4.113 | 4.127 | 35,593 | -0.01(-0.34%) |
Feb 23, 2011 | 4.132 | 4.165 | 4.113 | 4.141 | 90,243 | +0.01(+0.23%) |
Feb 22, 2011 | 4.104 | 4.165 | 4.104 | 4.132 | 183,228 | -0.02(-0.56%) |
Feb 18, 2011 | 4.155 | 4.160 | 4.127 | 4.155 | 76,804 | +0.03(+0.68%) |
Feb 17, 2011 | 4.085 | 4.133 | 4.085 | 4.127 | 142,543 | +0.03(+0.80%) |
Feb 16, 2011 | 4.090 | 4.137 | 4.076 | 4.095 | 155,262 | -0.02(-0.45%) |
Feb 15, 2011 | 4.081 | 4.169 | 4.081 | 4.113 | 143,534 | +0.00(+0.11%) |
Feb 14, 2011 | 4.085 | 4.123 | 4.062 | 4.109 | 103,739 | +0.02(+0.57%) |
Feb 11, 2011 | 4.071 | 4.127 | 4.039 | 4.085 | 95,405 | +0.02(+0.57%) |
Feb 10, 2011 | 4.048 | 4.071 | 4.016 | 4.062 | 80,531 | +0.01(+0.34%) |
Feb 09, 2011 | 4.062 | 4.067 | 4.044 | 4.048 | 71,150 | +0.00(+0.00%) |
Feb 08, 2011 | 4.081 | 4.099 | 4.044 | 4.048 | 144,509 | -0.04(-1.02%) |
Feb 07, 2011 | 4.094 | 4.131 | 4.067 | 4.090 | 111,407 | -0.02(-0.45%) |
Feb 04, 2011 | 4.094 | 4.118 | 4.094 | 4.108 | 36,111 | -0.01(-0.13%) |
Feb 03, 2011 | 4.104 | 4.150 | 4.099 | 4.114 | 71,026 | -0.01(-0.21%) |
Feb 02, 2011 | 4.113 | 4.136 | 4.090 | 4.122 | 70,784 | -0.00(-0.11%) |
Feb 01, 2011 | 4.085 | 4.131 | 4.076 | 4.127 | 99,302 | +0.06(+1.48%) |
Jan 31, 2011 | 4.067 | 4.079 | 4.034 | 4.067 | 438,819 | +0.01(+0.18%) |
Jan 28, 2011 | 4.076 | 4.085 | 4.057 | 4.059 | 114,664 | -0.01(-0.18%) |
Jan 27, 2011 | 4.090 | 4.090 | 4.053 | 4.067 | 101,152 | -0.03(-0.79%) |
Jan 26, 2011 | 4.108 | 4.124 | 4.076 | 4.099 | 113,816 | -0.01(-0.34%) |
Jan 25, 2011 | 4.113 | 4.150 | 4.094 | 4.113 | 111,026 | +0.00(+0.11%) |
Jan 24, 2011 | 4.247 | 4.256 | 4.067 | 4.108 | 143,061 | +0.01(+0.34%) |
Jan 21, 2011 | 4.108 | 4.150 | 4.085 | 4.094 | 221,166 | +0.04(+0.91%) |
Jan 20, 2011 | 3.974 | 4.062 | 3.974 | 4.057 | 150,481 | +0.02(+0.46%) |
Jan 19, 2011 | 4.025 | 4.044 | 3.951 | 4.039 | 182,670 | +0.00(+0.11%) |
Jan 18, 2011 | 4.034 | 4.039 | 3.951 | 4.034 | 208,814 | +0.04(+0.92%) |
Jan 14, 2011 | 3.997 | 4.007 | 3.923 | 3.997 | 659,922 | -0.00(-0.12%) |
Jan 13, 2011 | 3.983 | 4.034 | 3.965 | 4.002 | 249,587 | -0.02(-0.46%) |
Jan 12, 2011 | 4.030 | 4.048 | 4.020 | 4.020 | 198,490 | -0.03(-0.71%) |
Jan 11, 2011 | 4.053 | 4.085 | 4.039 | 4.049 | 140,185 | -0.01(-0.21%) |
Jan 10, 2011 | 4.099 | 4.103 | 4.030 | 4.057 | 240,975 | -0.05(-1.12%) |
Jan 07, 2011 | 4.122 | 4.126 | 4.090 | 4.103 | 62,910 | -0.00(-0.09%) |
Jan 06, 2011 | 4.108 | 4.122 | 4.090 | 4.107 | 110,125 | -0.02(-0.47%) |
Jan 05, 2011 | 4.145 | 4.177 | 4.126 | 4.126 | 254,555 | -0.04(-0.99%) |
Jan 04, 2011 | 4.126 | 4.178 | 4.126 | 4.168 | 47,474 | +0.01(+0.33%) |