Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.930 | 4.948 | 4.903 | 4.924 | 313,635 | +0.00(+0.00%) |
Mar 30, 2011 | 4.942 | 4.948 | 4.912 | 4.924 | 234,644 | +0.00(+0.06%) |
Mar 29, 2011 | 4.897 | 4.963 | 4.894 | 4.921 | 315,604 | -0.14(-2.74%) |
Mar 28, 2011 | 5.105 | 5.108 | 5.057 | 5.060 | 357,583 | -0.02(-0.36%) |
Mar 25, 2011 | 5.069 | 5.090 | 5.051 | 5.078 | 390,959 | +0.03(+0.60%) |
Mar 24, 2011 | 5.072 | 5.090 | 5.048 | 5.048 | 391,002 | +0.00(+0.00%) |
Mar 23, 2011 | 5.045 | 5.084 | 5.039 | 5.048 | 281,198 | +0.00(+0.06%) |
Mar 22, 2011 | 5.033 | 5.066 | 5.027 | 5.045 | 307,180 | +0.01(+0.12%) |
Mar 21, 2011 | 5.045 | 5.057 | 5.027 | 5.039 | 401,258 | +0.01(+0.18%) |
Mar 18, 2011 | 5.033 | 5.045 | 5.021 | 5.030 | 498,016 | +0.00(+0.00%) |
Mar 17, 2011 | 5.015 | 5.072 | 5.015 | 5.030 | 194,192 | +0.03(+0.60%) |
Mar 16, 2011 | 5.009 | 5.048 | 4.996 | 5.000 | 327,577 | -0.01(-0.24%) |
Mar 15, 2011 | 5.009 | 5.069 | 4.987 | 5.012 | 271,327 | -0.06(-1.13%) |
Mar 14, 2011 | 5.072 | 5.099 | 5.060 | 5.069 | 105,719 | -0.01(-0.24%) |
Mar 11, 2011 | 5.081 | 5.120 | 5.075 | 5.081 | 208,755 | +0.00(+0.06%) |
Mar 10, 2011 | 5.120 | 5.132 | 5.075 | 5.078 | 300,738 | -0.05(-0.88%) |
Mar 09, 2011 | 5.120 | 5.138 | 5.090 | 5.123 | 253,321 | -0.01(-0.18%) |
Mar 08, 2011 | 5.051 | 5.141 | 5.051 | 5.132 | 300,088 | +0.08(+1.55%) |
Mar 07, 2011 | 5.075 | 5.105 | 5.039 | 5.054 | 202,603 | -0.02(-0.42%) |
Mar 04, 2011 | 5.060 | 5.099 | 5.060 | 5.075 | 283,426 | +0.02(+0.48%) |
Mar 03, 2011 | 5.048 | 5.114 | 5.033 | 5.051 | 452,102 | -0.04(-0.71%) |
Mar 02, 2011 | 5.120 | 5.120 | 5.018 | 5.087 | 211,295 | +0.02(+0.36%) |
Mar 01, 2011 | 5.135 | 5.141 | 5.066 | 5.069 | 194,435 | -0.06(-1.12%) |
Feb 28, 2011 | 5.102 | 5.144 | 5.087 | 5.126 | 253,935 | +0.04(+0.77%) |
Feb 25, 2011 | 5.048 | 5.087 | 5.048 | 5.087 | 232,459 | +0.06(+1.14%) |
Feb 24, 2011 | 4.975 | 5.045 | 4.975 | 5.030 | 213,616 | +0.04(+0.78%) |
Feb 23, 2011 | 5.063 | 5.069 | 4.990 | 4.990 | 271,729 | -0.05(-1.07%) |
Feb 22, 2011 | 5.120 | 5.132 | 5.039 | 5.045 | 261,363 | -0.09(-1.70%) |
Feb 18, 2011 | 5.132 | 5.138 | 5.119 | 5.132 | 209,898 | -0.01(-0.12%) |
Feb 17, 2011 | 5.117 | 5.150 | 5.105 | 5.138 | 409,014 | +0.02(+0.41%) |
Feb 16, 2011 | 5.081 | 5.153 | 5.060 | 5.117 | 515,272 | +0.06(+1.25%) |
Feb 15, 2011 | 5.090 | 5.120 | 5.036 | 5.054 | 173,268 | -0.03(-0.53%) |
Feb 14, 2011 | 5.045 | 5.087 | 5.033 | 5.081 | 248,012 | +0.04(+0.72%) |
Feb 11, 2011 | 5.042 | 5.045 | 5.000 | 5.045 | 160,873 | +0.00(+0.06%) |
Feb 10, 2011 | 5.036 | 5.054 | 5.003 | 5.042 | 222,103 | +0.01(+0.12%) |
Feb 09, 2011 | 5.027 | 5.045 | 5.003 | 5.036 | 133,560 | +0.01(+0.12%) |
Feb 08, 2011 | 5.021 | 5.031 | 4.990 | 5.030 | 209,924 | +0.02(+0.48%) |
Feb 07, 2011 | 4.969 | 5.039 | 4.969 | 5.006 | 252,298 | +0.06(+1.28%) |
Feb 04, 2011 | 5.033 | 5.033 | 4.933 | 4.942 | 179,915 | -0.08(-1.68%) |
Feb 03, 2011 | 5.027 | 5.030 | 4.960 | 5.027 | 247,334 | +0.02(+0.42%) |
Feb 02, 2011 | 5.000 | 5.015 | 4.942 | 5.006 | 338,932 | -0.01(-0.12%) |
Feb 01, 2011 | 4.954 | 5.021 | 4.926 | 5.012 | 373,258 | +0.06(+1.28%) |
Jan 31, 2011 | 4.930 | 4.954 | 4.900 | 4.948 | 299,722 | +0.04(+0.80%) |
Jan 28, 2011 | 4.945 | 4.975 | 4.885 | 4.909 | 420,227 | -0.04(-0.73%) |
Jan 27, 2011 | 4.933 | 4.963 | 4.897 | 4.945 | 376,718 | +0.02(+0.37%) |
Jan 26, 2011 | 4.906 | 4.954 | 4.897 | 4.927 | 447,969 | +0.02(+0.43%) |
Jan 25, 2011 | 4.954 | 4.960 | 4.886 | 4.906 | 705,819 | -0.04(-0.85%) |
Jan 24, 2011 | 4.927 | 4.990 | 4.918 | 4.948 | 308,272 | +0.03(+0.67%) |
Jan 21, 2011 | 4.924 | 4.966 | 4.915 | 4.915 | 255,678 | +0.00(+0.00%) |
Jan 20, 2011 | 4.930 | 4.975 | 4.912 | 4.915 | 252,378 | -0.01(-0.24%) |
Jan 19, 2011 | 4.951 | 4.951 | 4.909 | 4.927 | 408,510 | -0.02(-0.43%) |
Jan 18, 2011 | 4.939 | 4.969 | 4.936 | 4.948 | 180,533 | +0.01(+0.24%) |
Jan 14, 2011 | 4.909 | 4.939 | 4.909 | 4.936 | 198,602 | +0.02(+0.37%) |
Jan 13, 2011 | 4.927 | 4.939 | 4.909 | 4.918 | 211,481 | +0.00(+0.06%) |
Jan 12, 2011 | 4.960 | 4.960 | 4.903 | 4.915 | 301,731 | -0.01(-0.24%) |
Jan 11, 2011 | 4.987 | 4.987 | 4.909 | 4.927 | 172,238 | -0.04(-0.79%) |
Jan 10, 2011 | 4.951 | 4.972 | 4.897 | 4.966 | 211,896 | +0.02(+0.30%) |
Jan 07, 2011 | 4.945 | 4.951 | 4.897 | 4.951 | 210,067 | +0.02(+0.37%) |
Jan 06, 2011 | 4.969 | 4.969 | 4.891 | 4.933 | 323,569 | -0.02(-0.43%) |
Jan 05, 2011 | 4.924 | 4.957 | 4.897 | 4.954 | 500,204 | +0.02(+0.43%) |
Jan 04, 2011 | 4.990 | 4.996 | 4.924 | 4.933 | 514,322 | -0.05(-0.91%) |