Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.766 | 4.828 | 4.759 | 4.795 | 111,998 | -0.02(-0.38%) |
Mar 30, 2011 | 4.868 | 4.871 | 4.803 | 4.813 | 98,490 | -0.01(-0.30%) |
Mar 29, 2011 | 4.824 | 4.853 | 4.817 | 4.828 | 113,489 | +0.03(+0.60%) |
Mar 28, 2011 | 4.784 | 4.821 | 4.779 | 4.799 | 89,796 | +0.01(+0.15%) |
Mar 25, 2011 | 4.759 | 4.792 | 4.710 | 4.792 | 157,265 | +0.05(+1.14%) |
Mar 24, 2011 | 4.727 | 4.774 | 4.698 | 4.737 | 98,540 | +0.02(+0.46%) |
Mar 23, 2011 | 4.662 | 4.719 | 4.644 | 4.716 | 97,796 | +0.00(+0.08%) |
Mar 22, 2011 | 4.741 | 4.741 | 4.672 | 4.712 | 39,586 | -0.01(-0.23%) |
Mar 21, 2011 | 4.680 | 4.723 | 4.665 | 4.723 | 52,647 | +0.10(+2.11%) |
Mar 18, 2011 | 4.582 | 4.662 | 4.582 | 4.625 | 96,158 | +0.04(+0.95%) |
Mar 17, 2011 | 4.589 | 4.604 | 4.499 | 4.582 | 129,011 | +0.07(+1.60%) |
Mar 16, 2011 | 4.672 | 4.687 | 4.398 | 4.510 | 515,060 | -0.14(-3.11%) |
Mar 15, 2011 | 4.625 | 4.737 | 4.615 | 4.654 | 122,588 | -0.08(-1.75%) |
Mar 14, 2011 | 4.759 | 4.792 | 4.730 | 4.737 | 88,094 | -0.07(-1.55%) |
Mar 11, 2011 | 4.824 | 4.853 | 4.781 | 4.812 | 77,700 | +0.01(+0.12%) |
Mar 10, 2011 | 4.828 | 4.831 | 4.770 | 4.806 | 98,194 | +0.01(+0.15%) |
Mar 09, 2011 | 4.817 | 4.853 | 4.792 | 4.799 | 153,374 | -0.06(-1.17%) |
Mar 08, 2011 | 4.845 | 4.931 | 4.824 | 4.856 | 126,323 | -0.01(-0.29%) |
Mar 07, 2011 | 4.885 | 4.974 | 4.859 | 4.870 | 128,548 | +0.01(+0.15%) |
Mar 04, 2011 | 4.845 | 4.877 | 4.816 | 4.863 | 69,542 | +0.04(+0.74%) |
Mar 03, 2011 | 4.841 | 4.859 | 4.788 | 4.827 | 123,453 | +0.01(+0.15%) |
Mar 02, 2011 | 4.777 | 4.831 | 4.777 | 4.820 | 104,991 | +0.01(+0.15%) |
Mar 01, 2011 | 4.852 | 4.856 | 4.802 | 4.813 | 94,214 | -0.01(-0.30%) |
Feb 28, 2011 | 4.798 | 4.831 | 4.791 | 4.827 | 80,863 | +0.05(+1.13%) |
Feb 25, 2011 | 4.784 | 4.806 | 4.748 | 4.773 | 155,060 | +0.02(+0.45%) |
Feb 24, 2011 | 4.702 | 4.777 | 4.702 | 4.752 | 94,607 | +0.03(+0.61%) |
Feb 23, 2011 | 4.802 | 4.816 | 4.705 | 4.723 | 153,499 | -0.05(-1.05%) |
Feb 22, 2011 | 4.813 | 4.824 | 4.755 | 4.773 | 111,084 | -0.02(-0.45%) |
Feb 18, 2011 | 4.766 | 4.795 | 4.763 | 4.795 | 99,632 | +0.01(+0.15%) |
Feb 17, 2011 | 4.745 | 4.788 | 4.738 | 4.788 | 87,121 | +0.06(+1.21%) |
Feb 16, 2011 | 4.716 | 4.766 | 4.702 | 4.730 | 120,752 | +0.00(+0.00%) |
Feb 15, 2011 | 4.716 | 4.788 | 4.680 | 4.730 | 239,917 | -0.04(-0.90%) |
Feb 14, 2011 | 4.741 | 4.776 | 4.716 | 4.773 | 108,544 | +0.02(+0.45%) |
Feb 11, 2011 | 4.863 | 4.863 | 4.684 | 4.752 | 98,888 | +0.05(+1.10%) |
Feb 10, 2011 | 4.694 | 4.722 | 4.673 | 4.700 | 105,248 | -0.00(-0.03%) |
Feb 09, 2011 | 4.694 | 4.709 | 4.682 | 4.702 | 117,347 | -0.00(-0.06%) |
Feb 08, 2011 | 4.658 | 4.704 | 4.658 | 4.704 | 122,563 | +0.04(+0.84%) |
Feb 07, 2011 | 4.676 | 4.696 | 4.647 | 4.665 | 108,043 | +0.01(+0.15%) |
Feb 04, 2011 | 4.615 | 4.679 | 4.615 | 4.658 | 115,990 | +0.01(+0.31%) |
Feb 03, 2011 | 4.651 | 4.679 | 4.612 | 4.644 | 142,356 | -0.01(-0.23%) |
Feb 02, 2011 | 4.637 | 4.704 | 4.637 | 4.654 | 182,370 | +0.00(+0.08%) |
Feb 01, 2011 | 4.647 | 4.665 | 4.630 | 4.651 | 148,080 | +0.01(+0.31%) |
Jan 31, 2011 | 4.619 | 4.651 | 4.619 | 4.637 | 65,221 | +0.05(+1.01%) |
Jan 28, 2011 | 4.662 | 4.676 | 4.569 | 4.590 | 103,530 | -0.01(-0.31%) |
Jan 27, 2011 | 4.566 | 4.619 | 4.566 | 4.605 | 103,465 | +0.05(+1.01%) |
Jan 26, 2011 | 4.622 | 4.644 | 4.555 | 4.558 | 143,362 | -0.02(-0.54%) |
Jan 25, 2011 | 4.622 | 4.622 | 4.573 | 4.583 | 120,402 | -0.01(-0.31%) |
Jan 24, 2011 | 4.583 | 4.601 | 4.576 | 4.598 | 101,515 | +0.03(+0.62%) |
Jan 21, 2011 | 4.519 | 4.569 | 4.494 | 4.569 | 95,521 | +0.08(+1.74%) |
Jan 20, 2011 | 4.445 | 4.498 | 4.427 | 4.491 | 104,834 | +0.01(+0.16%) |
Jan 19, 2011 | 4.498 | 4.523 | 4.466 | 4.484 | 85,539 | -0.03(-0.71%) |
Jan 18, 2011 | 4.555 | 4.583 | 4.484 | 4.516 | 167,712 | -0.05(-1.01%) |
Jan 14, 2011 | 4.573 | 4.608 | 4.555 | 4.562 | 107,341 | -0.03(-0.69%) |
Jan 13, 2011 | 4.594 | 4.647 | 4.562 | 4.594 | 207,277 | +0.03(+0.70%) |
Jan 12, 2011 | 4.583 | 4.622 | 4.544 | 4.562 | 149,808 | +0.05(+1.04%) |
Jan 11, 2011 | 4.667 | 4.670 | 4.469 | 4.515 | 150,650 | +0.00(+0.00%) |
Jan 10, 2011 | 4.529 | 4.529 | 4.494 | 4.515 | 83,808 | -0.02(-0.47%) |
Jan 07, 2011 | 4.465 | 4.540 | 4.465 | 4.536 | 141,129 | +0.05(+1.02%) |
Jan 06, 2011 | 4.578 | 4.578 | 4.437 | 4.490 | 187,603 | +0.06(+1.35%) |
Jan 05, 2011 | 4.377 | 4.444 | 4.370 | 4.430 | 120,089 | +0.02(+0.48%) |
Jan 04, 2011 | 4.384 | 4.416 | 4.384 | 4.409 | 139,154 | -0.00(-0.08%) |