Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.499 | 4.574 | 4.495 | 4.570 | 2,594,661 | +0.07(+1.58%) |
Mar 30, 2011 | 4.499 | 4.499 | 4.499 | 4.499 | 1,738,244 | +0.07(+1.52%) |
Mar 29, 2011 | 4.444 | 4.448 | 4.408 | 4.432 | 1,673,445 | +0.00(+0.09%) |
Mar 28, 2011 | 4.393 | 4.464 | 4.389 | 4.428 | 1,205,001 | +0.06(+1.26%) |
Mar 25, 2011 | 4.377 | 4.432 | 4.353 | 4.373 | 1,165,150 | +0.02(+0.54%) |
Mar 24, 2011 | 4.389 | 4.424 | 4.345 | 4.349 | 1,541,180 | -0.03(-0.63%) |
Mar 23, 2011 | 4.436 | 4.444 | 4.373 | 4.377 | 1,715,797 | -0.07(-1.51%) |
Mar 22, 2011 | 4.491 | 4.499 | 4.428 | 4.444 | 862,943 | -0.04(-0.79%) |
Mar 21, 2011 | 4.484 | 4.495 | 4.468 | 4.480 | 1,249,203 | +0.05(+1.07%) |
Mar 18, 2011 | 4.397 | 4.432 | 4.377 | 4.432 | 1,782,937 | +0.07(+1.54%) |
Mar 17, 2011 | 4.397 | 4.397 | 4.349 | 4.365 | 1,452,393 | +0.03(+0.64%) |
Mar 16, 2011 | 4.373 | 4.416 | 4.333 | 4.337 | 2,539,584 | -0.04(-0.81%) |
Mar 15, 2011 | 4.385 | 4.535 | 4.373 | 4.373 | 2,213,255 | -0.08(-1.86%) |
Mar 14, 2011 | 4.512 | 4.518 | 4.456 | 4.456 | 1,555,003 | -0.06(-1.29%) |
Mar 11, 2011 | 4.436 | 4.537 | 4.433 | 4.514 | 1,666,761 | +0.08(+1.75%) |
Mar 10, 2011 | 4.436 | 4.462 | 4.417 | 4.436 | 1,628,530 | -0.03(-0.78%) |
Mar 09, 2011 | 4.491 | 4.518 | 4.444 | 4.471 | 1,371,101 | -0.02(-0.43%) |
Mar 08, 2011 | 4.409 | 4.530 | 4.409 | 4.491 | 1,241,224 | +0.08(+1.76%) |
Mar 07, 2011 | 4.475 | 4.514 | 4.370 | 4.413 | 1,226,891 | -0.06(-1.39%) |
Mar 04, 2011 | 4.468 | 4.495 | 4.429 | 4.475 | 1,165,471 | -0.00(-0.09%) |
Mar 03, 2011 | 4.444 | 4.499 | 4.444 | 4.479 | 1,181,931 | +0.06(+1.41%) |
Mar 02, 2011 | 4.398 | 4.452 | 4.382 | 4.417 | 1,467,398 | +0.02(+0.53%) |
Mar 01, 2011 | 4.553 | 4.557 | 4.386 | 4.394 | 1,681,907 | -0.16(-3.50%) |
Feb 28, 2011 | 4.479 | 4.553 | 4.464 | 4.553 | 1,805,264 | +0.08(+1.82%) |
Feb 25, 2011 | 4.374 | 4.471 | 4.370 | 4.471 | 1,723,564 | +0.10(+2.22%) |
Feb 24, 2011 | 4.382 | 4.409 | 4.304 | 4.374 | 1,566,491 | +0.01(+0.18%) |
Feb 23, 2011 | 4.370 | 4.409 | 4.363 | 4.367 | 1,717,507 | +0.00(+0.09%) |
Feb 22, 2011 | 4.390 | 4.429 | 4.347 | 4.363 | 1,586,373 | -0.05(-1.14%) |
Feb 18, 2011 | 4.393 | 4.456 | 4.386 | 4.413 | 1,962,819 | +0.03(+0.62%) |
Feb 17, 2011 | 4.367 | 4.405 | 4.363 | 4.386 | 1,742,807 | +0.02(+0.53%) |
Feb 16, 2011 | 4.332 | 4.382 | 4.324 | 4.363 | 1,164,613 | +0.05(+1.17%) |
Feb 15, 2011 | 4.324 | 4.363 | 4.308 | 4.312 | 2,455,615 | -0.02(-0.36%) |
Feb 14, 2011 | 4.328 | 4.336 | 4.270 | 4.328 | 1,503,205 | -0.01(-0.18%) |
Feb 11, 2011 | 4.297 | 4.336 | 4.289 | 4.336 | 1,475,941 | +0.03(+0.81%) |
Feb 10, 2011 | 4.301 | 4.339 | 4.273 | 4.301 | 1,490,750 | -0.00(-0.09%) |
Feb 09, 2011 | 4.308 | 4.339 | 4.285 | 4.304 | 1,130,767 | -0.02(-0.36%) |
Feb 08, 2011 | 4.281 | 4.328 | 4.266 | 4.320 | 1,742,356 | +0.05(+1.09%) |
Feb 07, 2011 | 4.242 | 4.351 | 4.235 | 4.273 | 1,542,152 | +0.02(+0.55%) |
Feb 04, 2011 | 4.332 | 4.332 | 4.242 | 4.250 | 1,332,280 | -0.06(-1.44%) |
Feb 03, 2011 | 4.347 | 4.351 | 4.293 | 4.312 | 1,116,648 | -0.03(-0.63%) |
Feb 02, 2011 | 4.312 | 4.359 | 4.289 | 4.339 | 1,520,786 | +0.00(+0.00%) |
Feb 01, 2011 | 4.281 | 4.367 | 4.281 | 4.339 | 2,435,661 | +0.08(+1.82%) |
Jan 31, 2011 | 4.223 | 4.301 | 4.196 | 4.262 | 1,682,451 | +0.06(+1.48%) |
Jan 28, 2011 | 4.293 | 4.312 | 4.196 | 4.200 | 1,805,831 | -0.07(-1.73%) |
Jan 27, 2011 | 4.250 | 4.328 | 4.223 | 4.273 | 1,716,093 | +0.01(+0.18%) |
Jan 26, 2011 | 4.254 | 4.273 | 4.211 | 4.266 | 1,836,299 | +0.03(+0.83%) |
Jan 25, 2011 | 4.169 | 4.231 | 4.169 | 4.231 | 1,445,303 | +0.04(+1.02%) |
Jan 24, 2011 | 4.169 | 4.207 | 4.169 | 4.188 | 953,244 | +0.00(+0.09%) |
Jan 21, 2011 | 4.173 | 4.188 | 4.145 | 4.184 | 1,751,680 | +0.04(+0.94%) |
Jan 20, 2011 | 4.126 | 4.207 | 4.126 | 4.145 | 1,312,267 | -0.01(-0.19%) |
Jan 19, 2011 | 4.223 | 4.262 | 4.138 | 4.153 | 1,733,635 | -0.07(-1.74%) |
Jan 18, 2011 | 4.211 | 4.250 | 4.184 | 4.227 | 1,124,318 | -0.01(-0.18%) |
Jan 14, 2011 | 4.184 | 4.239 | 4.184 | 4.235 | 1,620,231 | +0.05(+1.30%) |
Jan 13, 2011 | 4.169 | 4.196 | 4.145 | 4.180 | 1,200,646 | -0.00(-0.09%) |
Jan 12, 2011 | 4.180 | 4.219 | 4.153 | 4.184 | 1,427,202 | +0.02(+0.56%) |
Jan 11, 2011 | 4.200 | 4.219 | 4.118 | 4.161 | 1,256,522 | -0.03(-0.83%) |
Jan 10, 2011 | 4.173 | 4.204 | 4.118 | 4.196 | 2,032,693 | +0.02(+0.37%) |
Jan 07, 2011 | 4.242 | 4.258 | 4.114 | 4.180 | 2,163,823 | -0.05(-1.10%) |
Jan 06, 2011 | 4.266 | 4.270 | 4.173 | 4.227 | 2,402,789 | -0.02(-0.55%) |
Jan 05, 2011 | 4.141 | 4.250 | 4.141 | 4.250 | 2,271,549 | +0.11(+2.62%) |
Jan 04, 2011 | 4.239 | 4.262 | 4.134 | 4.141 | 2,827,754 | -0.10(-2.29%) |