Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.354 | 4.387 | 4.293 | 4.373 | 1,610,415 | +0.02(+0.43%) |
Mar 30, 2011 | 4.354 | 4.354 | 4.354 | 4.354 | 2,347,546 | +0.12(+2.76%) |
Mar 29, 2011 | 4.247 | 4.270 | 4.181 | 4.237 | 2,180,591 | +0.02(+0.50%) |
Mar 28, 2011 | 4.299 | 4.313 | 4.202 | 4.216 | 1,187,861 | -0.07(-1.62%) |
Mar 25, 2011 | 4.285 | 4.332 | 4.262 | 4.285 | 1,404,231 | +0.02(+0.54%) |
Mar 24, 2011 | 4.253 | 4.304 | 4.212 | 4.262 | 1,701,889 | +0.03(+0.65%) |
Mar 23, 2011 | 4.299 | 4.318 | 4.170 | 4.235 | 1,817,933 | -0.08(-1.93%) |
Mar 22, 2011 | 4.364 | 4.378 | 4.313 | 4.318 | 946,135 | -0.03(-0.64%) |
Mar 21, 2011 | 4.366 | 4.378 | 4.336 | 4.345 | 1,431,152 | +0.06(+1.51%) |
Mar 18, 2011 | 4.212 | 4.281 | 4.175 | 4.281 | 2,365,746 | +0.12(+2.77%) |
Mar 17, 2011 | 4.105 | 4.179 | 4.082 | 4.165 | 2,122,482 | +0.13(+3.32%) |
Mar 16, 2011 | 4.147 | 4.170 | 4.018 | 4.031 | 2,568,328 | -0.12(-3.00%) |
Mar 15, 2011 | 4.152 | 4.198 | 4.133 | 4.156 | 1,971,632 | -0.10(-2.28%) |
Mar 14, 2011 | 4.225 | 4.262 | 4.193 | 4.253 | 1,428,064 | -0.01(-0.32%) |
Mar 11, 2011 | 4.184 | 4.290 | 4.156 | 4.267 | 2,651,409 | +0.09(+2.21%) |
Mar 10, 2011 | 4.239 | 4.239 | 4.161 | 4.175 | 2,125,455 | -0.12(-2.69%) |
Mar 09, 2011 | 4.350 | 4.373 | 4.276 | 4.290 | 1,059,792 | -0.06(-1.38%) |
Mar 08, 2011 | 4.262 | 4.387 | 4.230 | 4.350 | 1,128,191 | +0.10(+2.39%) |
Mar 07, 2011 | 4.373 | 4.387 | 4.184 | 4.248 | 1,833,024 | -0.12(-2.65%) |
Mar 04, 2011 | 4.359 | 4.369 | 4.272 | 4.364 | 2,203,159 | +0.01(+0.32%) |
Mar 03, 2011 | 4.248 | 4.359 | 4.207 | 4.350 | 2,144,858 | +0.18(+4.32%) |
Mar 02, 2011 | 4.216 | 4.239 | 4.152 | 4.170 | 2,177,788 | -0.05(-1.10%) |
Mar 01, 2011 | 4.410 | 4.419 | 4.212 | 4.216 | 2,006,841 | -0.16(-3.59%) |
Feb 28, 2011 | 4.309 | 4.378 | 4.290 | 4.373 | 4,638,138 | +0.11(+2.60%) |
Feb 25, 2011 | 4.230 | 4.267 | 4.165 | 4.262 | 3,009,840 | +0.04(+0.98%) |
Feb 24, 2011 | 4.239 | 4.272 | 4.152 | 4.221 | 2,568,904 | +0.00(+0.00%) |
Feb 23, 2011 | 4.281 | 4.313 | 4.165 | 4.221 | 3,526,216 | -0.04(-0.98%) |
Feb 22, 2011 | 4.336 | 4.369 | 4.221 | 4.262 | 2,139,585 | -0.13(-2.94%) |
Feb 18, 2011 | 4.369 | 4.415 | 4.327 | 4.392 | 5,606,621 | +0.05(+1.06%) |
Feb 17, 2011 | 4.396 | 4.461 | 4.345 | 4.345 | 2,438,731 | -0.07(-1.67%) |
Feb 16, 2011 | 4.345 | 4.442 | 4.345 | 4.419 | 3,173,829 | +0.10(+2.35%) |
Feb 15, 2011 | 4.276 | 4.373 | 4.276 | 4.318 | 2,715,592 | +0.03(+0.65%) |
Feb 14, 2011 | 4.225 | 4.290 | 4.225 | 4.290 | 1,393,200 | +0.06(+1.31%) |
Feb 11, 2011 | 4.170 | 4.281 | 4.165 | 4.235 | 2,177,429 | +0.04(+0.88%) |
Feb 10, 2011 | 4.235 | 4.318 | 4.179 | 4.198 | 3,993,838 | -0.06(-1.52%) |
Feb 09, 2011 | 4.193 | 4.267 | 4.152 | 4.262 | 2,054,209 | +0.04(+0.98%) |
Feb 08, 2011 | 4.124 | 4.221 | 4.101 | 4.221 | 8,593,102 | +0.08(+1.90%) |
Feb 07, 2011 | 4.022 | 4.142 | 4.022 | 4.142 | 1,809,702 | +0.11(+2.75%) |
Feb 04, 2011 | 4.133 | 4.152 | 4.031 | 4.031 | 5,123,849 | -0.05(-1.13%) |
Feb 03, 2011 | 4.004 | 4.091 | 3.999 | 4.078 | 2,218,946 | +0.06(+1.38%) |
Feb 02, 2011 | 3.953 | 4.041 | 3.953 | 4.022 | 2,292,344 | +0.05(+1.16%) |
Feb 01, 2011 | 3.953 | 4.022 | 3.888 | 3.976 | 1,748,322 | +0.06(+1.65%) |
Jan 31, 2011 | 3.884 | 3.944 | 3.879 | 3.911 | 3,310,527 | +0.06(+1.68%) |
Jan 28, 2011 | 3.962 | 4.013 | 3.842 | 3.847 | 2,481,997 | -0.12(-2.91%) |
Jan 27, 2011 | 3.911 | 3.962 | 3.865 | 3.962 | 4,309,407 | +0.06(+1.54%) |
Jan 26, 2011 | 3.916 | 3.930 | 3.861 | 3.902 | 1,951,011 | +0.00(+0.12%) |
Jan 25, 2011 | 3.768 | 3.902 | 3.759 | 3.898 | 2,210,336 | +0.11(+2.80%) |
Jan 24, 2011 | 3.759 | 3.801 | 3.736 | 3.791 | 6,482,105 | +0.04(+0.98%) |
Jan 21, 2011 | 3.717 | 3.777 | 3.704 | 3.754 | 2,138,260 | +0.06(+1.62%) |
Jan 20, 2011 | 3.704 | 3.764 | 3.690 | 3.694 | 1,276,156 | -0.02(-0.62%) |
Jan 19, 2011 | 3.768 | 3.777 | 3.708 | 3.717 | 1,900,280 | -0.04(-1.11%) |
Jan 18, 2011 | 3.731 | 3.777 | 3.713 | 3.759 | 2,420,612 | +0.04(+1.12%) |
Jan 14, 2011 | 3.694 | 3.750 | 3.671 | 3.717 | 3,978,502 | +0.06(+1.64%) |
Jan 13, 2011 | 3.653 | 3.667 | 3.616 | 3.657 | 1,577,634 | +0.01(+0.25%) |
Jan 12, 2011 | 3.667 | 3.680 | 3.607 | 3.648 | 2,670,801 | +0.00(+0.00%) |
Jan 11, 2011 | 3.694 | 3.699 | 3.602 | 3.648 | 5,358,548 | -0.04(-1.00%) |
Jan 10, 2011 | 3.662 | 3.699 | 3.630 | 3.685 | 1,370,995 | -0.01(-0.25%) |
Jan 07, 2011 | 3.671 | 3.717 | 3.630 | 3.694 | 1,825,679 | +0.02(+0.50%) |
Jan 06, 2011 | 3.731 | 3.736 | 3.662 | 3.676 | 1,944,601 | -0.04(-1.12%) |
Jan 05, 2011 | 3.731 | 3.736 | 3.680 | 3.717 | 1,706,290 | -0.01(-0.25%) |
Jan 04, 2011 | 3.750 | 3.758 | 3.662 | 3.727 | 3,011,570 | -0.01(-0.25%) |