Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.470 | 3.610 | 2.860 | 3.070 | 1,395,210 | -0.30(-8.90%) |
Mar 30, 2011 | 3.370 | 3.580 | 3.360 | 3.370 | 253,717 | -0.06(-1.75%) |
Mar 29, 2011 | 3.600 | 3.620 | 3.430 | 3.430 | 228,617 | -0.19(-5.25%) |
Mar 28, 2011 | 3.720 | 3.790 | 3.550 | 3.620 | 94,160 | -0.10(-2.69%) |
Mar 25, 2011 | 3.800 | 3.900 | 3.690 | 3.720 | 104,564 | -0.08(-2.11%) |
Mar 24, 2011 | 3.730 | 3.810 | 3.590 | 3.800 | 122,630 | +0.12(+3.26%) |
Mar 23, 2011 | 3.650 | 3.700 | 3.470 | 3.680 | 81,526 | +0.08(+2.22%) |
Mar 22, 2011 | 3.700 | 3.750 | 3.570 | 3.600 | 64,348 | -0.06(-1.64%) |
Mar 21, 2011 | 3.770 | 3.780 | 3.630 | 3.660 | 123,068 | +0.04(+1.24%) |
Mar 18, 2011 | 3.520 | 3.740 | 3.500 | 3.615 | 158,341 | +0.12(+3.29%) |
Mar 17, 2011 | 3.410 | 3.510 | 3.330 | 3.500 | 308,073 | +0.15(+4.47%) |
Mar 16, 2011 | 3.500 | 3.630 | 3.310 | 3.350 | 474,590 | -0.08(-2.33%) |
Mar 15, 2011 | 3.530 | 3.630 | 3.420 | 3.430 | 495,336 | -0.28(-7.55%) |
Mar 14, 2011 | 3.980 | 4.020 | 3.620 | 3.710 | 306,695 | -0.18(-4.63%) |
Mar 11, 2011 | 3.920 | 4.010 | 3.760 | 3.890 | 196,906 | -0.07(-1.77%) |
Mar 10, 2011 | 4.100 | 4.120 | 3.940 | 3.960 | 262,600 | -0.24(-5.71%) |
Mar 09, 2011 | 4.380 | 4.450 | 4.120 | 4.200 | 368,510 | -0.15(-3.45%) |
Mar 08, 2011 | 4.220 | 4.380 | 4.200 | 4.350 | 200,373 | +0.13(+3.08%) |
Mar 07, 2011 | 4.300 | 4.300 | 4.100 | 4.220 | 326,687 | +0.12(+2.93%) |
Mar 04, 2011 | 4.350 | 4.369 | 3.910 | 4.100 | 392,807 | -0.23(-5.31%) |
Mar 03, 2011 | 4.080 | 4.480 | 4.070 | 4.330 | 571,387 | +0.26(+6.39%) |
Mar 02, 2011 | 3.610 | 4.080 | 3.610 | 4.070 | 584,732 | +0.51(+14.33%) |
Mar 01, 2011 | 3.620 | 3.640 | 3.380 | 3.560 | 317,984 | -0.03(-0.84%) |
Feb 28, 2011 | 3.670 | 3.750 | 3.550 | 3.590 | 205,448 | -0.07(-1.91%) |
Feb 25, 2011 | 3.630 | 3.690 | 3.530 | 3.660 | 157,049 | +0.19(+5.48%) |
Feb 24, 2011 | 3.460 | 3.570 | 3.350 | 3.470 | 191,065 | -0.01(-0.29%) |
Feb 23, 2011 | 3.680 | 3.770 | 3.360 | 3.480 | 383,463 | -0.22(-5.95%) |
Feb 22, 2011 | 3.990 | 3.990 | 3.650 | 3.700 | 294,236 | -0.33(-8.19%) |
Feb 18, 2011 | 4.040 | 4.100 | 3.980 | 4.030 | 81,243 | +0.02(+0.50%) |
Feb 17, 2011 | 4.010 | 4.100 | 3.940 | 4.010 | 194,548 | -0.05(-1.23%) |
Feb 16, 2011 | 4.090 | 4.220 | 3.970 | 4.060 | 254,936 | -0.03(-0.73%) |
Feb 15, 2011 | 4.040 | 4.130 | 4.020 | 4.090 | 143,208 | +0.05(+1.24%) |
Feb 14, 2011 | 4.020 | 4.120 | 3.970 | 4.040 | 199,085 | -0.01(-0.25%) |
Feb 11, 2011 | 3.940 | 4.100 | 3.920 | 4.050 | 166,479 | +0.07(+1.76%) |
Feb 10, 2011 | 4.080 | 4.100 | 3.930 | 3.980 | 159,652 | -0.09(-2.21%) |
Feb 09, 2011 | 4.040 | 4.090 | 3.950 | 4.070 | 185,550 | +0.17(+4.36%) |
Feb 08, 2011 | 3.880 | 4.150 | 3.800 | 3.900 | 533,206 | +0.12(+3.17%) |
Feb 07, 2011 | 3.880 | 3.900 | 3.550 | 3.780 | 753,530 | -0.12(-3.08%) |
Feb 04, 2011 | 4.150 | 4.150 | 3.820 | 3.900 | 492,556 | -0.25(-6.02%) |
Feb 03, 2011 | 4.150 | 4.250 | 4.080 | 4.150 | 294,282 | -0.03(-0.72%) |
Feb 02, 2011 | 4.060 | 4.240 | 4.010 | 4.180 | 278,688 | +0.09(+2.20%) |
Feb 01, 2011 | 4.180 | 4.190 | 4.050 | 4.090 | 527,656 | -0.08(-1.80%) |
Jan 31, 2011 | 4.480 | 4.480 | 4.100 | 4.165 | 469,421 | -0.21(-4.69%) |
Jan 28, 2011 | 4.530 | 4.570 | 4.350 | 4.370 | 193,793 | -0.14(-3.10%) |
Jan 27, 2011 | 4.630 | 4.700 | 4.480 | 4.510 | 365,286 | +0.08(+1.81%) |
Jan 26, 2011 | 4.590 | 4.620 | 4.270 | 4.430 | 656,675 | -0.16(-3.49%) |
Jan 25, 2011 | 4.750 | 4.750 | 4.530 | 4.590 | 168,043 | -0.12(-2.55%) |
Jan 24, 2011 | 4.680 | 4.860 | 4.620 | 4.710 | 250,418 | +0.05(+1.07%) |
Jan 21, 2011 | 4.550 | 4.750 | 4.550 | 4.660 | 338,191 | +0.14(+3.10%) |
Jan 20, 2011 | 4.940 | 4.950 | 4.360 | 4.520 | 968,427 | -0.47(-9.42%) |
Jan 19, 2011 | 4.980 | 5.150 | 4.800 | 4.990 | 1,023,723 | +0.02(+0.40%) |
Jan 18, 2011 | 5.030 | 5.300 | 4.940 | 4.970 | 458,192 | -0.01(-0.20%) |
Jan 14, 2011 | 5.150 | 5.220 | 4.810 | 4.980 | 966,045 | -0.28(-5.32%) |
Jan 13, 2011 | 5.110 | 5.350 | 4.980 | 5.260 | 1,227,524 | +0.53(+11.21%) |
Jan 12, 2011 | 4.720 | 4.800 | 4.630 | 4.730 | 355,600 | +0.03(+0.64%) |
Jan 11, 2011 | 4.750 | 4.920 | 4.660 | 4.700 | 476,410 | -0.02(-0.42%) |
Jan 10, 2011 | 4.540 | 4.900 | 4.370 | 4.720 | 668,468 | +0.20(+4.42%) |
Jan 07, 2011 | 4.980 | 5.040 | 4.490 | 4.520 | 1,229,517 | -0.43(-8.69%) |
Jan 06, 2011 | 5.200 | 5.230 | 4.932 | 4.950 | 712,390 | -0.24(-4.62%) |
Jan 05, 2011 | 5.290 | 5.290 | 5.100 | 5.190 | 462,478 | +0.00(+0.00%) |
Jan 04, 2011 | 5.340 | 5.340 | 5.120 | 5.190 | 372,798 | -0.08(-1.52%) |