Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.890 | 4.908 | 4.887 | 4.893 | 122,034 | -0.01(-0.18%) |
Mar 30, 2011 | 4.902 | 4.902 | 4.902 | 4.902 | 242,391 | +0.01(+0.18%) |
Mar 29, 2011 | 4.890 | 4.893 | 4.853 | 4.893 | 189,499 | +0.02(+0.42%) |
Mar 28, 2011 | 4.867 | 4.893 | 4.855 | 4.873 | 175,513 | +0.02(+0.48%) |
Mar 25, 2011 | 4.829 | 4.853 | 4.823 | 4.850 | 128,409 | +0.02(+0.48%) |
Mar 24, 2011 | 4.861 | 4.864 | 4.826 | 4.826 | 133,652 | -0.03(-0.60%) |
Mar 23, 2011 | 4.838 | 4.858 | 4.822 | 4.855 | 89,235 | +0.03(+0.54%) |
Mar 22, 2011 | 4.818 | 4.847 | 4.813 | 4.829 | 121,242 | +0.03(+0.55%) |
Mar 21, 2011 | 4.794 | 4.809 | 4.780 | 4.803 | 122,679 | +0.03(+0.73%) |
Mar 18, 2011 | 4.794 | 4.820 | 4.750 | 4.768 | 128,231 | -0.01(-0.24%) |
Mar 17, 2011 | 4.797 | 4.812 | 4.780 | 4.780 | 149,385 | +0.01(+0.12%) |
Mar 16, 2011 | 4.838 | 4.850 | 4.759 | 4.774 | 218,301 | -0.08(-1.56%) |
Mar 15, 2011 | 4.826 | 4.850 | 4.818 | 4.850 | 136,298 | +0.01(+0.12%) |
Mar 14, 2011 | 4.788 | 4.850 | 4.788 | 4.844 | 152,181 | +0.02(+0.36%) |
Mar 11, 2011 | 4.780 | 4.826 | 4.780 | 4.826 | 186,788 | +0.03(+0.61%) |
Mar 10, 2011 | 4.762 | 4.797 | 4.721 | 4.797 | 130,839 | +0.03(+0.73%) |
Mar 09, 2011 | 4.803 | 4.812 | 4.704 | 4.762 | 498,182 | -0.03(-0.67%) |
Mar 08, 2011 | 4.765 | 4.815 | 4.750 | 4.794 | 185,502 | +0.05(+0.98%) |
Mar 07, 2011 | 4.762 | 4.788 | 4.727 | 4.748 | 192,927 | +0.00(+0.00%) |
Mar 04, 2011 | 4.794 | 4.835 | 4.739 | 4.748 | 362,745 | -0.04(-0.91%) |
Mar 03, 2011 | 4.902 | 4.928 | 4.791 | 4.791 | 435,195 | -0.10(-2.14%) |
Mar 02, 2011 | 4.812 | 4.896 | 4.777 | 4.896 | 652,566 | +0.06(+1.33%) |
Mar 01, 2011 | 4.879 | 4.879 | 4.800 | 4.832 | 296,110 | -0.05(-1.01%) |
Feb 28, 2011 | 4.867 | 4.902 | 4.824 | 4.882 | 208,197 | +0.01(+0.30%) |
Feb 25, 2011 | 4.844 | 4.896 | 4.844 | 4.867 | 283,018 | +0.03(+0.60%) |
Feb 24, 2011 | 4.832 | 4.887 | 4.827 | 4.838 | 291,552 | +0.00(+0.00%) |
Feb 23, 2011 | 4.795 | 4.853 | 4.786 | 4.838 | 179,417 | +0.02(+0.42%) |
Feb 22, 2011 | 4.815 | 4.834 | 4.801 | 4.818 | 116,598 | -0.02(-0.36%) |
Feb 18, 2011 | 4.841 | 4.867 | 4.821 | 4.835 | 116,782 | -0.01(-0.30%) |
Feb 17, 2011 | 4.856 | 4.873 | 4.835 | 4.850 | 153,168 | +0.00(+0.00%) |
Feb 16, 2011 | 4.832 | 4.853 | 4.819 | 4.850 | 130,468 | +0.03(+0.60%) |
Feb 15, 2011 | 4.824 | 4.824 | 4.801 | 4.821 | 125,315 | +0.00(+0.00%) |
Feb 14, 2011 | 4.806 | 4.832 | 4.794 | 4.821 | 111,816 | +0.00(+0.06%) |
Feb 11, 2011 | 4.804 | 4.837 | 4.801 | 4.818 | 109,918 | +0.01(+0.30%) |
Feb 10, 2011 | 4.818 | 4.821 | 4.801 | 4.804 | 144,569 | -0.02(-0.36%) |
Feb 09, 2011 | 4.844 | 4.844 | 4.821 | 4.821 | 91,339 | -0.03(-0.54%) |
Feb 08, 2011 | 4.844 | 4.847 | 4.815 | 4.847 | 80,519 | +0.01(+0.18%) |
Feb 07, 2011 | 4.824 | 4.838 | 4.792 | 4.838 | 120,506 | +0.04(+0.84%) |
Feb 04, 2011 | 4.824 | 4.847 | 4.795 | 4.798 | 89,319 | -0.03(-0.54%) |
Feb 03, 2011 | 4.832 | 4.851 | 4.812 | 4.824 | 134,372 | -0.02(-0.36%) |
Feb 02, 2011 | 4.832 | 4.850 | 4.824 | 4.841 | 103,130 | +0.02(+0.42%) |
Feb 01, 2011 | 4.841 | 4.841 | 4.786 | 4.821 | 250,580 | +0.01(+0.18%) |
Jan 31, 2011 | 4.821 | 4.829 | 4.798 | 4.812 | 161,460 | +0.01(+0.18%) |
Jan 28, 2011 | 4.850 | 4.850 | 4.784 | 4.804 | 164,499 | -0.03(-0.65%) |
Jan 27, 2011 | 4.850 | 4.867 | 4.818 | 4.835 | 116,471 | +0.00(+0.00%) |
Jan 26, 2011 | 4.818 | 4.835 | 4.801 | 4.835 | 135,076 | +0.03(+0.66%) |
Jan 25, 2011 | 4.815 | 4.818 | 4.772 | 4.804 | 173,919 | +0.00(+0.00%) |
Jan 24, 2011 | 4.746 | 4.804 | 4.740 | 4.804 | 186,245 | +0.08(+1.64%) |
Jan 21, 2011 | 4.723 | 4.763 | 4.720 | 4.726 | 112,578 | +0.01(+0.12%) |
Jan 20, 2011 | 4.778 | 4.778 | 4.709 | 4.720 | 153,808 | -0.05(-1.08%) |
Jan 19, 2011 | 4.829 | 4.829 | 4.761 | 4.772 | 148,103 | -0.03(-0.72%) |
Jan 18, 2011 | 4.795 | 4.812 | 4.795 | 4.806 | 177,895 | +0.01(+0.24%) |
Jan 14, 2011 | 4.809 | 4.841 | 4.769 | 4.795 | 166,667 | -0.01(-0.24%) |
Jan 13, 2011 | 4.806 | 4.818 | 4.781 | 4.806 | 99,862 | +0.02(+0.37%) |
Jan 12, 2011 | 4.818 | 4.818 | 4.778 | 4.789 | 95,795 | -0.00(-0.07%) |
Jan 11, 2011 | 4.798 | 4.830 | 4.772 | 4.792 | 157,432 | -0.01(-0.30%) |
Jan 10, 2011 | 4.792 | 4.806 | 4.769 | 4.806 | 93,091 | +0.00(+0.06%) |
Jan 07, 2011 | 4.829 | 4.835 | 4.778 | 4.804 | 113,195 | -0.00(-0.06%) |
Jan 06, 2011 | 4.835 | 4.852 | 4.781 | 4.806 | 133,452 | -0.01(-0.18%) |
Jan 05, 2011 | 4.864 | 4.864 | 4.809 | 4.815 | 136,223 | -0.04(-0.89%) |
Jan 04, 2011 | 4.864 | 4.870 | 4.806 | 4.858 | 98,402 | +0.01(+0.18%) |