Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.884 | 4.942 | 4.866 | 4.909 | 9,624,028 | +0.03(+0.70%) |
Mar 30, 2011 | 4.832 | 4.878 | 4.785 | 4.875 | 6,234,207 | +0.08(+1.63%) |
Mar 29, 2011 | 4.808 | 4.826 | 4.759 | 4.797 | 4,648,546 | -0.01(-0.30%) |
Mar 28, 2011 | 4.826 | 4.869 | 4.811 | 4.811 | 5,386,547 | +0.01(+0.24%) |
Mar 25, 2011 | 4.782 | 4.858 | 4.756 | 4.800 | 8,167,283 | +0.03(+0.67%) |
Mar 24, 2011 | 4.742 | 4.797 | 4.698 | 4.768 | 7,292,136 | +0.06(+1.35%) |
Mar 23, 2011 | 4.693 | 4.736 | 4.609 | 4.704 | 14,077,519 | +0.01(+0.25%) |
Mar 22, 2011 | 4.855 | 4.855 | 4.689 | 4.693 | 11,089,252 | -0.16(-3.34%) |
Mar 21, 2011 | 4.792 | 4.855 | 4.750 | 4.855 | 5,689,835 | +0.12(+2.54%) |
Mar 18, 2011 | 4.736 | 4.803 | 4.695 | 4.735 | 4,816,269 | +0.04(+0.96%) |
Mar 17, 2011 | 4.698 | 4.756 | 4.658 | 4.690 | 5,574,076 | +0.03(+0.68%) |
Mar 16, 2011 | 4.736 | 4.823 | 4.658 | 4.658 | 7,181,552 | -0.09(-1.89%) |
Mar 15, 2011 | 4.675 | 4.811 | 4.556 | 4.748 | 9,202,962 | -0.12(-2.56%) |
Mar 14, 2011 | 4.939 | 4.956 | 4.823 | 4.872 | 5,247,937 | -0.12(-2.38%) |
Mar 11, 2011 | 4.973 | 5.017 | 4.930 | 4.991 | 6,751,789 | +0.00(+0.00%) |
Mar 10, 2011 | 4.999 | 5.022 | 4.962 | 4.991 | 6,531,645 | -0.05(-0.90%) |
Mar 09, 2011 | 5.042 | 5.065 | 4.992 | 5.036 | 4,784,453 | -0.00(-0.06%) |
Mar 08, 2011 | 5.002 | 5.065 | 4.980 | 5.039 | 5,105,180 | +0.05(+1.08%) |
Mar 07, 2011 | 5.019 | 5.036 | 4.971 | 4.985 | 4,793,917 | +0.00(+0.00%) |
Mar 04, 2011 | 5.025 | 5.031 | 4.968 | 4.985 | 5,459,828 | -0.05(-1.07%) |
Mar 03, 2011 | 5.014 | 5.048 | 4.985 | 5.039 | 6,439,886 | +0.08(+1.54%) |
Mar 02, 2011 | 4.997 | 5.016 | 4.948 | 4.962 | 6,039,211 | -0.03(-0.63%) |
Mar 01, 2011 | 5.099 | 5.102 | 4.914 | 4.994 | 9,395,190 | -0.07(-1.35%) |
Feb 28, 2011 | 5.048 | 5.076 | 5.008 | 5.062 | 6,905,558 | +0.05(+0.96%) |
Feb 25, 2011 | 4.940 | 5.019 | 4.931 | 5.014 | 3,597,107 | +0.11(+2.32%) |
Feb 24, 2011 | 4.852 | 4.934 | 4.846 | 4.900 | 5,491,636 | +0.06(+1.17%) |
Feb 23, 2011 | 4.897 | 4.960 | 4.798 | 4.843 | 5,018,253 | -0.06(-1.27%) |
Feb 22, 2011 | 4.968 | 4.977 | 4.883 | 4.906 | 6,217,604 | -0.09(-1.87%) |
Feb 18, 2011 | 5.073 | 5.087 | 4.991 | 4.999 | 4,099,404 | -0.06(-1.15%) |
Feb 17, 2011 | 4.982 | 5.073 | 4.982 | 5.058 | 4,680,161 | +0.05(+1.05%) |
Feb 16, 2011 | 4.940 | 5.016 | 4.937 | 5.005 | 6,140,343 | +0.07(+1.44%) |
Feb 15, 2011 | 4.923 | 4.940 | 4.886 | 4.934 | 4,265,289 | -0.01(-0.17%) |
Feb 14, 2011 | 4.909 | 4.943 | 4.892 | 4.943 | 4,483,574 | +0.03(+0.69%) |
Feb 11, 2011 | 4.823 | 4.909 | 4.788 | 4.909 | 4,343,723 | +0.08(+1.71%) |
Feb 10, 2011 | 4.804 | 4.838 | 4.781 | 4.826 | 6,408,294 | +0.01(+0.12%) |
Feb 09, 2011 | 4.857 | 4.874 | 4.798 | 4.821 | 5,570,450 | -0.06(-1.22%) |
Feb 08, 2011 | 4.840 | 4.897 | 4.812 | 4.880 | 6,941,131 | +0.04(+0.82%) |
Feb 07, 2011 | 4.826 | 4.846 | 4.798 | 4.840 | 6,398,470 | +0.03(+0.65%) |
Feb 04, 2011 | 4.786 | 4.849 | 4.747 | 4.809 | 13,787,815 | +0.04(+0.77%) |
Feb 03, 2011 | 4.784 | 4.806 | 4.751 | 4.772 | 7,418,476 | -0.02(-0.47%) |
Feb 02, 2011 | 4.798 | 4.806 | 4.764 | 4.795 | 5,369,238 | -0.03(-0.65%) |
Feb 01, 2011 | 4.835 | 4.849 | 4.767 | 4.826 | 8,315,771 | +0.06(+1.25%) |
Jan 31, 2011 | 4.704 | 4.769 | 4.693 | 4.767 | 6,912,427 | +0.10(+2.07%) |
Jan 28, 2011 | 4.764 | 4.789 | 4.670 | 4.670 | 7,382,170 | -0.10(-2.02%) |
Jan 27, 2011 | 4.715 | 4.792 | 4.707 | 4.767 | 5,428,778 | +0.06(+1.21%) |
Jan 26, 2011 | 4.733 | 4.733 | 4.650 | 4.710 | 5,844,804 | +0.02(+0.42%) |
Jan 25, 2011 | 4.642 | 4.718 | 4.605 | 4.690 | 7,884,559 | +0.05(+1.04%) |
Jan 24, 2011 | 4.593 | 4.670 | 4.593 | 4.642 | 6,915,315 | +0.04(+0.93%) |
Jan 21, 2011 | 4.613 | 4.645 | 4.579 | 4.599 | 7,789,848 | +0.02(+0.43%) |
Jan 20, 2011 | 4.588 | 4.616 | 4.557 | 4.579 | 21,342,014 | -0.04(-0.92%) |
Jan 19, 2011 | 4.761 | 4.818 | 4.622 | 4.622 | 15,710,897 | -0.23(-4.75%) |
Jan 18, 2011 | 4.784 | 4.892 | 4.772 | 4.852 | 5,108,410 | +0.06(+1.24%) |
Jan 14, 2011 | 4.747 | 4.798 | 4.721 | 4.793 | 3,654,895 | +0.04(+0.91%) |
Jan 13, 2011 | 4.715 | 4.778 | 4.707 | 4.750 | 4,587,729 | +0.02(+0.36%) |
Jan 12, 2011 | 4.698 | 4.735 | 4.659 | 4.733 | 4,408,987 | +0.05(+1.15%) |
Jan 11, 2011 | 4.687 | 4.713 | 4.625 | 4.679 | 4,974,582 | -0.01(-0.12%) |
Jan 10, 2011 | 4.710 | 4.727 | 4.664 | 4.684 | 5,161,074 | -0.06(-1.20%) |
Jan 07, 2011 | 4.718 | 4.761 | 4.687 | 4.741 | 3,622,302 | +0.02(+0.42%) |
Jan 06, 2011 | 4.750 | 4.778 | 4.701 | 4.721 | 3,187,135 | -0.05(-0.95%) |
Jan 05, 2011 | 4.747 | 4.789 | 4.741 | 4.767 | 3,411,957 | -0.01(-0.24%) |
Jan 04, 2011 | 4.795 | 4.821 | 4.761 | 4.778 | 3,330,600 | -0.02(-0.47%) |