Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.534 | 4.591 | 4.508 | 4.583 | 410,454 | +0.04(+0.95%) |
Mar 30, 2011 | 4.484 | 4.542 | 4.464 | 4.539 | 80,907 | +0.08(+1.68%) |
Mar 29, 2011 | 4.435 | 4.467 | 4.432 | 4.464 | 108,732 | +0.02(+0.52%) |
Mar 28, 2011 | 4.435 | 4.447 | 4.401 | 4.441 | 155,976 | +0.00(+0.00%) |
Mar 25, 2011 | 4.430 | 4.464 | 4.415 | 4.441 | 39,636 | +0.00(+0.07%) |
Mar 24, 2011 | 4.395 | 4.453 | 4.395 | 4.438 | 53,303 | +0.04(+0.99%) |
Mar 23, 2011 | 4.369 | 4.409 | 4.363 | 4.395 | 90,140 | +0.02(+0.46%) |
Mar 22, 2011 | 4.380 | 4.384 | 4.363 | 4.375 | 135,270 | +0.01(+0.33%) |
Mar 21, 2011 | 4.360 | 4.392 | 4.357 | 4.360 | 146,445 | +0.06(+1.34%) |
Mar 18, 2011 | 4.288 | 4.308 | 4.268 | 4.302 | 105,929 | +0.05(+1.09%) |
Mar 17, 2011 | 4.282 | 4.282 | 4.219 | 4.256 | 43,634 | +0.04(+0.89%) |
Mar 16, 2011 | 4.282 | 4.282 | 4.210 | 4.219 | 42,218 | -0.05(-1.22%) |
Mar 15, 2011 | 4.261 | 4.412 | 4.253 | 4.271 | 266,023 | -0.14(-3.21%) |
Mar 14, 2011 | 4.421 | 4.421 | 4.340 | 4.412 | 72,663 | -0.03(-0.72%) |
Mar 11, 2011 | 4.441 | 4.464 | 4.406 | 4.444 | 88,064 | -0.01(-0.13%) |
Mar 10, 2011 | 4.467 | 4.467 | 4.418 | 4.450 | 130,853 | -0.03(-0.71%) |
Mar 09, 2011 | 4.490 | 4.490 | 4.450 | 4.482 | 54,940 | -0.02(-0.45%) |
Mar 08, 2011 | 4.464 | 4.502 | 4.450 | 4.502 | 72,089 | +0.03(+0.65%) |
Mar 07, 2011 | 4.487 | 4.493 | 4.453 | 4.473 | 144,115 | -0.02(-0.39%) |
Mar 04, 2011 | 4.473 | 4.490 | 4.464 | 4.490 | 171,003 | +0.02(+0.45%) |
Mar 03, 2011 | 4.444 | 4.470 | 4.444 | 4.470 | 82,589 | +0.04(+0.85%) |
Mar 02, 2011 | 4.435 | 4.444 | 4.409 | 4.432 | 55,023 | -0.01(-0.26%) |
Mar 01, 2011 | 4.456 | 4.464 | 4.430 | 4.444 | 179,499 | -0.01(-0.13%) |
Feb 28, 2011 | 4.456 | 4.461 | 4.427 | 4.450 | 266,490 | +0.01(+0.13%) |
Feb 25, 2011 | 4.380 | 4.444 | 4.380 | 4.444 | 50,566 | +0.07(+1.52%) |
Feb 24, 2011 | 4.421 | 4.421 | 4.352 | 4.378 | 49,302 | -0.02(-0.53%) |
Feb 23, 2011 | 4.404 | 4.430 | 4.349 | 4.401 | 104,458 | -0.00(-0.07%) |
Feb 22, 2011 | 4.401 | 4.453 | 4.383 | 4.404 | 90,871 | -0.05(-1.10%) |
Feb 18, 2011 | 4.490 | 4.490 | 4.418 | 4.453 | 190,892 | -0.02(-0.39%) |
Feb 17, 2011 | 4.447 | 4.481 | 4.422 | 4.470 | 362,980 | +0.02(+0.44%) |
Feb 16, 2011 | 4.411 | 4.450 | 4.405 | 4.450 | 230,602 | +0.04(+0.83%) |
Feb 15, 2011 | 4.405 | 4.433 | 4.394 | 4.414 | 235,458 | -0.01(-0.32%) |
Feb 14, 2011 | 4.419 | 4.459 | 4.419 | 4.428 | 360,612 | -0.02(-0.38%) |
Feb 11, 2011 | 4.464 | 4.515 | 4.414 | 4.445 | 609,204 | +0.10(+2.21%) |
Feb 10, 2011 | 4.351 | 4.371 | 4.329 | 4.349 | 82,787 | -0.01(-0.13%) |
Feb 09, 2011 | 4.357 | 4.371 | 4.332 | 4.354 | 83,505 | +0.01(+0.20%) |
Feb 08, 2011 | 4.340 | 4.349 | 4.320 | 4.346 | 36,403 | +0.02(+0.46%) |
Feb 07, 2011 | 4.284 | 4.329 | 4.278 | 4.326 | 60,724 | +0.05(+1.19%) |
Feb 04, 2011 | 4.286 | 4.286 | 4.272 | 4.275 | 60,540 | +0.00(+0.07%) |
Feb 03, 2011 | 4.295 | 4.295 | 4.258 | 4.272 | 42,037 | -0.02(-0.53%) |
Feb 02, 2011 | 4.295 | 4.337 | 4.284 | 4.295 | 67,229 | -0.03(-0.59%) |
Feb 01, 2011 | 4.247 | 4.320 | 4.247 | 4.320 | 56,880 | +0.08(+1.87%) |
Jan 31, 2011 | 4.238 | 4.269 | 4.233 | 4.241 | 65,204 | +0.01(+0.20%) |
Jan 28, 2011 | 4.264 | 4.267 | 4.219 | 4.233 | 37,302 | -0.04(-0.99%) |
Jan 27, 2011 | 4.284 | 4.292 | 4.252 | 4.275 | 38,293 | +0.01(+0.13%) |
Jan 26, 2011 | 4.258 | 4.269 | 4.236 | 4.269 | 87,519 | +0.03(+0.67%) |
Jan 25, 2011 | 4.261 | 4.261 | 4.230 | 4.241 | 65,877 | -0.01(-0.13%) |
Jan 24, 2011 | 4.202 | 4.252 | 4.202 | 4.247 | 112,707 | +0.04(+1.01%) |
Jan 21, 2011 | 4.306 | 4.306 | 4.202 | 4.204 | 234,258 | +0.04(+1.02%) |
Jan 20, 2011 | 4.142 | 4.173 | 4.141 | 4.162 | 191,275 | +0.02(+0.41%) |
Jan 19, 2011 | 4.156 | 4.187 | 4.144 | 4.145 | 89,808 | -0.03(-0.74%) |
Jan 18, 2011 | 4.120 | 4.176 | 4.120 | 4.176 | 86,956 | +0.05(+1.23%) |
Jan 14, 2011 | 4.100 | 4.134 | 4.100 | 4.125 | 127,649 | +0.01(+0.21%) |
Jan 13, 2011 | 4.100 | 4.122 | 4.094 | 4.117 | 145,960 | +0.03(+0.76%) |
Jan 12, 2011 | 4.057 | 4.094 | 4.057 | 4.086 | 108,633 | +0.04(+1.05%) |
Jan 11, 2011 | 4.043 | 4.049 | 4.035 | 4.043 | 52,895 | +0.01(+0.21%) |
Jan 10, 2011 | 4.072 | 4.072 | 4.026 | 4.035 | 99,226 | -0.03(-0.76%) |
Jan 07, 2011 | 4.086 | 4.091 | 4.055 | 4.066 | 71,532 | -0.01(-0.21%) |
Jan 06, 2011 | 4.086 | 4.086 | 4.066 | 4.074 | 56,176 | -0.03(-0.62%) |
Jan 05, 2011 | 4.080 | 4.100 | 4.069 | 4.100 | 29,364 | +0.01(+0.28%) |
Jan 04, 2011 | 4.131 | 4.131 | 4.080 | 4.089 | 90,668 | -0.04(-0.96%) |