Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.623 | 4.672 | 4.609 | 4.656 | 17,995,480 | -0.07(-1.51%) |
Mar 30, 2011 | 4.728 | 4.728 | 4.728 | 4.728 | 15,767,173 | -0.00(-0.08%) |
Mar 29, 2011 | 4.720 | 4.732 | 4.680 | 4.732 | 8,331,977 | -0.00(-0.08%) |
Mar 28, 2011 | 4.772 | 4.803 | 4.736 | 4.736 | 13,184,432 | -0.01(-0.25%) |
Mar 25, 2011 | 4.784 | 4.811 | 4.736 | 4.748 | 11,933,224 | -0.09(-1.81%) |
Mar 24, 2011 | 4.796 | 4.851 | 4.768 | 4.835 | 17,423,306 | +0.08(+1.67%) |
Mar 23, 2011 | 4.708 | 4.776 | 4.684 | 4.756 | 11,448,209 | -0.01(-0.25%) |
Mar 22, 2011 | 4.831 | 4.835 | 4.744 | 4.768 | 15,755,921 | -0.06(-1.15%) |
Mar 21, 2011 | 4.776 | 4.823 | 4.776 | 4.823 | 24,331,616 | +0.19(+4.03%) |
Mar 18, 2011 | 4.696 | 4.704 | 4.621 | 4.636 | 16,065,519 | +0.02(+0.43%) |
Mar 17, 2011 | 4.609 | 4.644 | 4.549 | 4.617 | 23,780,576 | +0.21(+4.88%) |
Mar 16, 2011 | 4.545 | 4.569 | 4.342 | 4.402 | 35,153,532 | -0.23(-4.98%) |
Mar 15, 2011 | 4.585 | 4.644 | 4.573 | 4.632 | 39,731,780 | -0.00(-0.09%) |
Mar 14, 2011 | 4.617 | 4.664 | 4.557 | 4.636 | 24,459,898 | +0.14(+3.19%) |
Mar 11, 2011 | 4.454 | 4.497 | 4.442 | 4.493 | 15,070,035 | +0.02(+0.53%) |
Mar 10, 2011 | 4.446 | 4.493 | 4.422 | 4.469 | 19,153,804 | -0.11(-2.35%) |
Mar 09, 2011 | 4.573 | 4.607 | 4.553 | 4.577 | 9,548,664 | +0.00(+0.00%) |
Mar 08, 2011 | 4.541 | 4.605 | 4.485 | 4.577 | 17,209,054 | +0.00(+0.09%) |
Mar 07, 2011 | 4.648 | 4.664 | 4.537 | 4.573 | 16,699,569 | -0.06(-1.20%) |
Mar 04, 2011 | 4.676 | 4.692 | 4.593 | 4.629 | 23,290,398 | -0.13(-2.76%) |
Mar 03, 2011 | 4.792 | 4.819 | 4.664 | 4.760 | 31,439,378 | +0.01(+0.17%) |
Mar 02, 2011 | 4.776 | 4.827 | 4.732 | 4.752 | 14,255,379 | -0.02(-0.42%) |
Mar 01, 2011 | 4.867 | 4.883 | 4.760 | 4.772 | 28,969,250 | -0.12(-2.44%) |
Feb 28, 2011 | 4.939 | 4.959 | 4.863 | 4.891 | 13,181,113 | +0.01(+0.24%) |
Feb 25, 2011 | 4.879 | 4.887 | 4.855 | 4.879 | 14,550,526 | +0.08(+1.66%) |
Feb 24, 2011 | 4.792 | 4.817 | 4.744 | 4.800 | 23,758,208 | +0.02(+0.33%) |
Feb 23, 2011 | 4.803 | 4.867 | 4.760 | 4.784 | 22,070,950 | -0.00(-0.08%) |
Feb 22, 2011 | 4.823 | 4.891 | 4.772 | 4.788 | 26,457,662 | -0.24(-4.82%) |
Feb 18, 2011 | 4.970 | 5.038 | 4.943 | 5.030 | 12,141,177 | -0.01(-0.16%) |
Feb 17, 2011 | 4.974 | 5.048 | 4.955 | 5.038 | 17,352,704 | +0.08(+1.52%) |
Feb 16, 2011 | 4.923 | 4.986 | 4.915 | 4.963 | 20,549,950 | +0.19(+4.00%) |
Feb 15, 2011 | 4.756 | 4.803 | 4.732 | 4.772 | 29,842,746 | +0.08(+1.78%) |
Feb 14, 2011 | 4.708 | 4.744 | 4.652 | 4.688 | 25,061,410 | -0.09(-1.91%) |
Feb 11, 2011 | 4.688 | 4.797 | 4.684 | 4.780 | 16,058,341 | +0.05(+1.09%) |
Feb 10, 2011 | 4.716 | 4.746 | 4.680 | 4.728 | 28,448,048 | -0.16(-3.25%) |
Feb 09, 2011 | 4.891 | 4.959 | 4.859 | 4.887 | 16,623,598 | -0.01(-0.24%) |
Feb 08, 2011 | 4.875 | 4.907 | 4.823 | 4.899 | 31,389,906 | +0.06(+1.32%) |
Feb 07, 2011 | 4.748 | 4.843 | 4.736 | 4.835 | 18,285,840 | +0.03(+0.58%) |
Feb 04, 2011 | 4.788 | 4.811 | 4.720 | 4.807 | 17,021,092 | -0.09(-1.79%) |
Feb 03, 2011 | 4.863 | 4.903 | 4.788 | 4.895 | 18,353,140 | -0.09(-1.76%) |
Feb 02, 2011 | 4.951 | 5.002 | 4.931 | 4.982 | 16,094,927 | -0.06(-1.26%) |
Feb 01, 2011 | 4.959 | 5.058 | 4.951 | 5.046 | 32,165,008 | +0.18(+3.68%) |
Jan 31, 2011 | 4.939 | 4.951 | 4.831 | 4.867 | 34,762,572 | +0.13(+2.68%) |
Jan 28, 2011 | 4.903 | 4.915 | 4.732 | 4.740 | 29,809,268 | -0.16(-3.17%) |
Jan 27, 2011 | 4.867 | 4.967 | 4.859 | 4.895 | 48,472,184 | +0.17(+3.62%) |
Jan 26, 2011 | 4.760 | 4.796 | 4.712 | 4.724 | 30,000,078 | -0.07(-1.41%) |
Jan 25, 2011 | 4.748 | 4.792 | 4.716 | 4.792 | 38,161,368 | -0.12(-2.35%) |
Jan 24, 2011 | 4.835 | 4.923 | 4.835 | 4.907 | 26,645,136 | -0.02(-0.40%) |
Jan 21, 2011 | 4.951 | 4.959 | 4.855 | 4.927 | 53,706,820 | +0.21(+4.47%) |
Jan 20, 2011 | 4.684 | 4.740 | 4.636 | 4.716 | 34,464,372 | +0.10(+2.07%) |
Jan 19, 2011 | 4.708 | 4.724 | 4.609 | 4.621 | 36,910,288 | +0.00(+0.09%) |
Jan 18, 2011 | 4.640 | 4.696 | 4.593 | 4.617 | 63,267,792 | +0.05(+1.13%) |
Jan 14, 2011 | 4.473 | 4.569 | 4.462 | 4.565 | 28,274,794 | +0.05(+1.06%) |
Jan 13, 2011 | 4.561 | 4.605 | 4.469 | 4.517 | 60,364,308 | +0.19(+4.32%) |
Jan 12, 2011 | 4.120 | 4.330 | 4.116 | 4.330 | 70,557,616 | +0.48(+12.61%) |
Jan 11, 2011 | 3.806 | 3.849 | 3.771 | 3.845 | 41,497,516 | +0.04(+0.92%) |
Jan 10, 2011 | 3.789 | 3.830 | 3.763 | 3.810 | 41,827,364 | -0.07(-1.81%) |
Jan 07, 2011 | 3.896 | 3.955 | 3.830 | 3.881 | 81,166,680 | -0.08(-2.07%) |
Jan 06, 2011 | 4.049 | 4.076 | 3.943 | 3.963 | 48,673,496 | -0.14(-3.52%) |
Jan 05, 2011 | 4.006 | 4.123 | 4.002 | 4.107 | 34,627,348 | -0.07(-1.69%) |
Jan 04, 2011 | 4.240 | 4.244 | 4.131 | 4.178 | 21,330,718 | +0.02(+0.47%) |