Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.606 | 4.640 | 4.539 | 4.573 | 533,513 | -0.02(-0.37%) |
Mar 30, 2011 | 4.589 | 4.589 | 4.589 | 4.589 | 381,742 | +0.13(+2.84%) |
Mar 29, 2011 | 4.412 | 4.471 | 4.336 | 4.463 | 322,656 | +0.07(+1.54%) |
Mar 28, 2011 | 4.488 | 4.573 | 4.370 | 4.395 | 355,265 | -0.08(-1.70%) |
Mar 25, 2011 | 4.379 | 4.522 | 4.311 | 4.471 | 682,905 | +0.13(+2.91%) |
Mar 24, 2011 | 4.362 | 4.395 | 4.260 | 4.345 | 436,410 | +0.01(+0.19%) |
Mar 23, 2011 | 4.387 | 4.425 | 4.303 | 4.336 | 786,121 | -0.05(-1.15%) |
Mar 22, 2011 | 4.328 | 4.387 | 4.303 | 4.387 | 491,870 | +0.05(+1.17%) |
Mar 21, 2011 | 4.244 | 4.336 | 4.235 | 4.336 | 624,908 | +0.13(+3.01%) |
Mar 18, 2011 | 4.210 | 4.294 | 4.168 | 4.210 | 1,264,581 | +0.09(+2.25%) |
Mar 17, 2011 | 4.227 | 4.303 | 4.109 | 4.117 | 607,137 | +0.02(+0.41%) |
Mar 16, 2011 | 4.109 | 4.210 | 4.075 | 4.100 | 800,978 | -0.02(-0.41%) |
Mar 15, 2011 | 4.100 | 4.193 | 4.075 | 4.117 | 939,769 | -0.13(-2.98%) |
Mar 14, 2011 | 4.421 | 4.421 | 4.176 | 4.244 | 597,816 | -0.16(-3.64%) |
Mar 11, 2011 | 4.412 | 4.505 | 4.336 | 4.404 | 500,893 | -0.07(-1.51%) |
Mar 10, 2011 | 4.556 | 4.589 | 4.421 | 4.471 | 804,068 | -0.18(-3.81%) |
Mar 09, 2011 | 4.581 | 4.682 | 4.513 | 4.648 | 933,531 | +0.07(+1.47%) |
Mar 08, 2011 | 4.471 | 4.640 | 4.404 | 4.581 | 769,535 | +0.12(+2.65%) |
Mar 07, 2011 | 4.497 | 4.589 | 4.298 | 4.463 | 1,122,559 | -0.02(-0.38%) |
Mar 04, 2011 | 4.421 | 4.488 | 4.353 | 4.480 | 1,237,767 | +0.08(+1.72%) |
Mar 03, 2011 | 4.328 | 4.421 | 4.328 | 4.404 | 774,740 | +0.14(+3.37%) |
Mar 02, 2011 | 4.286 | 4.328 | 4.218 | 4.260 | 587,341 | -0.04(-0.98%) |
Mar 01, 2011 | 4.454 | 4.454 | 4.269 | 4.303 | 938,578 | -0.08(-1.92%) |
Feb 28, 2011 | 4.319 | 4.505 | 4.319 | 4.387 | 749,902 | +0.13(+2.97%) |
Feb 25, 2011 | 4.066 | 4.322 | 4.066 | 4.260 | 1,154,704 | +0.21(+5.21%) |
Feb 24, 2011 | 4.244 | 4.244 | 3.982 | 4.050 | 1,630,553 | -0.15(-3.61%) |
Feb 23, 2011 | 4.218 | 4.269 | 4.134 | 4.201 | 740,703 | -0.02(-0.40%) |
Feb 22, 2011 | 4.379 | 4.404 | 4.218 | 4.218 | 539,347 | -0.22(-4.94%) |
Feb 18, 2011 | 4.379 | 4.446 | 4.294 | 4.438 | 520,376 | +0.09(+2.14%) |
Feb 17, 2011 | 4.235 | 4.387 | 4.193 | 4.345 | 773,199 | +0.10(+2.39%) |
Feb 16, 2011 | 4.201 | 4.252 | 4.117 | 4.244 | 1,232,805 | +0.05(+1.21%) |
Feb 15, 2011 | 4.159 | 4.201 | 4.151 | 4.193 | 444,399 | +0.02(+0.40%) |
Feb 14, 2011 | 4.201 | 4.201 | 4.142 | 4.176 | 278,163 | -0.03(-0.60%) |
Feb 11, 2011 | 4.075 | 4.201 | 4.075 | 4.201 | 183,991 | +0.11(+2.68%) |
Feb 10, 2011 | 4.100 | 4.176 | 4.050 | 4.092 | 284,215 | -0.05(-1.22%) |
Feb 09, 2011 | 4.109 | 4.168 | 4.041 | 4.142 | 259,494 | -0.03(-0.61%) |
Feb 08, 2011 | 4.201 | 4.201 | 4.041 | 4.168 | 402,183 | -0.03(-0.60%) |
Feb 07, 2011 | 4.142 | 4.218 | 4.134 | 4.193 | 486,129 | +0.03(+0.81%) |
Feb 04, 2011 | 4.227 | 4.252 | 4.117 | 4.159 | 439,513 | -0.06(-1.40%) |
Feb 03, 2011 | 4.201 | 4.239 | 4.109 | 4.218 | 342,367 | +0.03(+0.60%) |
Feb 02, 2011 | 4.125 | 4.260 | 4.075 | 4.193 | 937,599 | +0.06(+1.43%) |
Feb 01, 2011 | 4.007 | 4.176 | 3.999 | 4.134 | 542,296 | +0.13(+3.16%) |
Jan 31, 2011 | 3.889 | 4.041 | 3.881 | 4.007 | 453,088 | +0.08(+2.15%) |
Jan 28, 2011 | 4.168 | 4.176 | 3.923 | 3.923 | 706,629 | -0.22(-5.30%) |
Jan 27, 2011 | 4.066 | 4.159 | 4.033 | 4.142 | 484,746 | +0.11(+2.72%) |
Jan 26, 2011 | 3.813 | 4.054 | 3.813 | 4.033 | 571,352 | +0.23(+5.99%) |
Jan 25, 2011 | 3.788 | 3.839 | 3.695 | 3.805 | 325,271 | +0.01(+0.22%) |
Jan 24, 2011 | 3.645 | 3.796 | 3.645 | 3.796 | 420,728 | +0.16(+4.41%) |
Jan 21, 2011 | 3.687 | 3.754 | 3.628 | 3.636 | 475,983 | -0.04(-1.15%) |
Jan 20, 2011 | 3.670 | 3.746 | 3.670 | 3.678 | 286,585 | -0.03(-0.68%) |
Jan 19, 2011 | 3.754 | 3.796 | 3.704 | 3.704 | 608,661 | -0.07(-1.79%) |
Jan 18, 2011 | 3.771 | 3.792 | 3.737 | 3.771 | 219,086 | -0.02(-0.45%) |
Jan 14, 2011 | 3.754 | 3.796 | 3.737 | 3.788 | 453,459 | +0.04(+1.13%) |
Jan 13, 2011 | 3.704 | 3.796 | 3.661 | 3.746 | 1,393,397 | +0.08(+2.30%) |
Jan 12, 2011 | 3.628 | 3.670 | 3.577 | 3.661 | 508,940 | +0.08(+2.12%) |
Jan 11, 2011 | 3.577 | 3.594 | 3.526 | 3.585 | 478,160 | +0.03(+0.71%) |
Jan 10, 2011 | 3.484 | 3.611 | 3.417 | 3.560 | 485,362 | +0.06(+1.69%) |
Jan 07, 2011 | 3.442 | 3.501 | 3.400 | 3.501 | 336,646 | +0.08(+2.22%) |
Jan 06, 2011 | 3.459 | 3.459 | 3.366 | 3.425 | 731,420 | -0.03(-0.98%) |
Jan 05, 2011 | 3.400 | 3.476 | 3.375 | 3.459 | 394,812 | +0.06(+1.74%) |
Jan 04, 2011 | 3.417 | 3.417 | 3.299 | 3.400 | 273,619 | -0.02(-0.49%) |