Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.613 | 4.760 | 4.613 | 4.751 | 189,563 | +0.12(+2.48%) |
Mar 30, 2011 | 4.636 | 4.651 | 4.577 | 4.636 | 101,014 | +0.11(+2.35%) |
Mar 29, 2011 | 4.494 | 4.551 | 4.457 | 4.530 | 70,151 | -0.01(-0.14%) |
Mar 28, 2011 | 4.660 | 4.660 | 4.530 | 4.536 | 131,906 | -0.10(-2.16%) |
Mar 25, 2011 | 4.617 | 4.713 | 4.587 | 4.636 | 94,734 | +0.03(+0.69%) |
Mar 24, 2011 | 4.632 | 4.641 | 4.577 | 4.604 | 124,514 | -0.05(-1.01%) |
Mar 23, 2011 | 4.568 | 4.681 | 4.515 | 4.651 | 201,118 | +0.07(+1.44%) |
Mar 22, 2011 | 4.607 | 4.607 | 4.504 | 4.585 | 157,916 | -0.01(-0.32%) |
Mar 21, 2011 | 4.562 | 4.600 | 4.474 | 4.600 | 159,620 | +0.13(+2.96%) |
Mar 18, 2011 | 4.621 | 4.634 | 4.462 | 4.468 | 532,036 | -0.12(-2.65%) |
Mar 17, 2011 | 4.598 | 4.651 | 4.558 | 4.589 | 265,220 | +0.08(+1.75%) |
Mar 16, 2011 | 4.485 | 4.549 | 4.445 | 4.511 | 313,449 | +0.01(+0.19%) |
Mar 15, 2011 | 4.389 | 4.536 | 4.389 | 4.502 | 194,782 | +0.01(+0.24%) |
Mar 14, 2011 | 4.474 | 4.549 | 4.474 | 4.491 | 122,599 | -0.04(-0.85%) |
Mar 11, 2011 | 4.515 | 4.568 | 4.491 | 4.530 | 186,987 | +0.01(+0.19%) |
Mar 10, 2011 | 4.538 | 4.566 | 4.489 | 4.521 | 375,950 | -0.08(-1.80%) |
Mar 09, 2011 | 4.530 | 4.621 | 4.517 | 4.604 | 121,655 | +0.07(+1.65%) |
Mar 08, 2011 | 4.398 | 4.577 | 4.374 | 4.530 | 187,531 | +0.12(+2.71%) |
Mar 07, 2011 | 4.562 | 4.562 | 4.387 | 4.411 | 237,525 | -0.14(-3.09%) |
Mar 04, 2011 | 4.579 | 4.587 | 4.489 | 4.551 | 133,670 | -0.02(-0.42%) |
Mar 03, 2011 | 4.451 | 4.602 | 4.451 | 4.570 | 173,118 | +0.17(+3.77%) |
Mar 02, 2011 | 4.368 | 4.451 | 4.355 | 4.404 | 167,293 | +0.02(+0.49%) |
Mar 01, 2011 | 4.558 | 4.598 | 4.372 | 4.383 | 189,132 | -0.17(-3.65%) |
Feb 28, 2011 | 4.566 | 4.611 | 4.521 | 4.549 | 311,229 | +0.00(+0.00%) |
Feb 25, 2011 | 4.549 | 4.583 | 4.504 | 4.549 | 127,574 | -0.00(-0.09%) |
Feb 24, 2011 | 4.504 | 4.611 | 4.460 | 4.553 | 273,748 | +0.06(+1.28%) |
Feb 23, 2011 | 4.653 | 4.687 | 4.474 | 4.496 | 204,677 | -0.16(-3.47%) |
Feb 22, 2011 | 4.762 | 4.762 | 4.638 | 4.658 | 323,202 | -0.15(-3.14%) |
Feb 18, 2011 | 4.890 | 4.890 | 4.785 | 4.809 | 194,793 | -0.05(-1.09%) |
Feb 17, 2011 | 4.798 | 4.864 | 4.768 | 4.862 | 259,975 | +0.06(+1.29%) |
Feb 16, 2011 | 4.819 | 4.864 | 4.787 | 4.800 | 359,164 | +0.00(+0.00%) |
Feb 15, 2011 | 4.734 | 4.815 | 4.717 | 4.800 | 164,643 | +0.07(+1.49%) |
Feb 14, 2011 | 4.764 | 4.800 | 4.719 | 4.730 | 143,592 | -0.04(-0.94%) |
Feb 11, 2011 | 4.723 | 4.777 | 4.723 | 4.775 | 159,635 | +0.04(+0.76%) |
Feb 10, 2011 | 4.653 | 4.766 | 4.653 | 4.738 | 533,715 | +0.05(+1.09%) |
Feb 09, 2011 | 4.670 | 4.726 | 4.655 | 4.687 | 286,156 | -0.00(-0.09%) |
Feb 08, 2011 | 4.658 | 4.698 | 4.640 | 4.692 | 151,672 | +0.02(+0.50%) |
Feb 07, 2011 | 4.651 | 4.726 | 4.606 | 4.668 | 221,932 | +0.01(+0.32%) |
Feb 04, 2011 | 4.615 | 4.672 | 4.521 | 4.653 | 232,272 | +0.03(+0.74%) |
Feb 03, 2011 | 4.609 | 4.655 | 4.551 | 4.619 | 314,502 | +0.00(+0.00%) |
Feb 02, 2011 | 4.643 | 4.658 | 4.592 | 4.619 | 281,486 | -0.04(-0.96%) |
Feb 01, 2011 | 4.547 | 4.683 | 4.534 | 4.664 | 234,668 | +0.13(+2.82%) |
Jan 31, 2011 | 4.519 | 4.540 | 4.470 | 4.536 | 358,784 | +0.04(+0.95%) |
Jan 28, 2011 | 4.530 | 4.544 | 4.443 | 4.494 | 504,575 | -0.06(-1.22%) |
Jan 27, 2011 | 4.485 | 4.570 | 4.453 | 4.549 | 247,117 | +0.08(+1.76%) |
Jan 26, 2011 | 4.311 | 4.523 | 4.311 | 4.470 | 636,620 | +0.19(+4.32%) |
Jan 25, 2011 | 4.225 | 4.311 | 4.219 | 4.285 | 442,141 | +0.03(+0.75%) |
Jan 24, 2011 | 4.221 | 4.298 | 4.221 | 4.253 | 252,548 | +0.02(+0.55%) |
Jan 21, 2011 | 4.283 | 4.283 | 4.185 | 4.230 | 266,820 | -0.01(-0.35%) |
Jan 20, 2011 | 4.279 | 4.308 | 4.232 | 4.245 | 289,844 | -0.04(-0.94%) |
Jan 19, 2011 | 4.315 | 4.334 | 4.238 | 4.285 | 513,627 | -0.02(-0.54%) |
Jan 18, 2011 | 4.366 | 4.428 | 4.262 | 4.308 | 350,981 | -0.08(-1.75%) |
Jan 14, 2011 | 4.366 | 4.398 | 4.334 | 4.385 | 578,753 | +0.02(+0.44%) |
Jan 13, 2011 | 4.377 | 4.398 | 4.338 | 4.366 | 333,458 | -0.02(-0.44%) |
Jan 12, 2011 | 4.411 | 4.425 | 4.379 | 4.385 | 272,452 | +0.02(+0.39%) |
Jan 11, 2011 | 4.408 | 4.455 | 4.357 | 4.368 | 289,129 | -0.01(-0.29%) |
Jan 10, 2011 | 4.364 | 4.415 | 4.355 | 4.381 | 655,082 | +0.01(+0.15%) |
Jan 07, 2011 | 4.387 | 4.472 | 4.304 | 4.374 | 508,319 | +0.00(+0.00%) |
Jan 06, 2011 | 4.496 | 4.551 | 4.291 | 4.374 | 1,242,428 | -0.13(-2.97%) |
Jan 05, 2011 | 4.553 | 4.619 | 4.481 | 4.509 | 284,648 | -0.05(-1.07%) |
Jan 04, 2011 | 4.677 | 4.694 | 4.526 | 4.557 | 294,546 | -0.09(-2.01%) |