Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2011 | 4.353 | 4.353 | 4.353 | 4.353 | 0 | +0.03(+0.70%) |
Mar 29, 2011 | 4.332 | 4.354 | 4.323 | 4.323 | 5,366 | -0.03(-0.70%) |
Mar 28, 2011 | 4.371 | 4.371 | 4.353 | 4.353 | 6,535 | -0.01(-0.32%) |
Mar 25, 2011 | 4.367 | 4.367 | 4.367 | 4.367 | 2,178 | -0.04(-0.91%) |
Mar 24, 2011 | 4.383 | 4.407 | 4.363 | 4.407 | 12,250 | +0.15(+3.59%) |
Mar 23, 2011 | 4.233 | 4.254 | 4.206 | 4.254 | 11,937 | -0.04(-0.96%) |
Mar 22, 2011 | 4.250 | 4.298 | 4.250 | 4.295 | 5,809 | +0.01(+0.22%) |
Mar 21, 2011 | 4.282 | 4.312 | 4.282 | 4.286 | 13,796 | +0.13(+3.18%) |
Mar 18, 2011 | 4.149 | 4.244 | 4.149 | 4.153 | 479,807 | +0.07(+1.62%) |
Mar 17, 2011 | 4.080 | 4.087 | 4.080 | 4.087 | 605,954 | +0.03(+0.85%) |
Mar 16, 2011 | 4.062 | 4.091 | 3.943 | 4.053 | 205,756 | -0.06(-1.51%) |
Mar 15, 2011 | 4.115 | 4.219 | 4.115 | 4.115 | 5,177 | -0.10(-2.48%) |
Mar 14, 2011 | 4.218 | 4.225 | 4.217 | 4.219 | 10,166 | -0.02(-0.42%) |
Mar 10, 2011 | 4.237 | 4.237 | 4.237 | 4.237 | 0 | -0.14(-3.12%) |
Mar 09, 2011 | 4.432 | 4.432 | 4.374 | 4.374 | 19,519 | -0.09(-2.07%) |
Mar 08, 2011 | 4.441 | 4.473 | 4.441 | 4.466 | 13,433 | +0.04(+0.87%) |
Mar 07, 2011 | 4.502 | 4.502 | 4.407 | 4.427 | 21,784 | -0.05(-1.17%) |
Mar 04, 2011 | 4.474 | 4.480 | 4.474 | 4.480 | 1,452 | +0.03(+0.74%) |
Mar 03, 2011 | 4.440 | 4.447 | 4.440 | 4.447 | 1,452 | +0.05(+1.19%) |
Mar 02, 2011 | 4.390 | 4.394 | 4.385 | 4.394 | 5,453 | -0.05(-1.05%) |
Mar 01, 2011 | 4.549 | 4.549 | 4.441 | 4.441 | 17,710 | -0.16(-3.53%) |
Feb 28, 2011 | 4.578 | 4.673 | 4.578 | 4.604 | 67,692 | +0.07(+1.55%) |
Feb 25, 2011 | 4.518 | 4.554 | 4.503 | 4.533 | 8,031 | +0.01(+0.15%) |
Feb 23, 2011 | 4.562 | 4.527 | 4.527 | 4.527 | 21,784 | +0.07(+1.54%) |
Feb 22, 2011 | 4.520 | 4.520 | 4.458 | 4.458 | 2,178 | -0.11(-2.41%) |
Feb 18, 2011 | 4.539 | 4.570 | 4.539 | 4.568 | 7,268 | +0.06(+1.44%) |
Feb 17, 2011 | 4.454 | 4.540 | 4.454 | 4.503 | 11,284 | +0.03(+0.62%) |
Feb 16, 2011 | 4.471 | 4.476 | 4.410 | 4.476 | 14,646 | -0.01(-0.12%) |
Feb 15, 2011 | 4.538 | 4.538 | 4.481 | 4.481 | 3,107 | -0.08(-1.78%) |
Feb 14, 2011 | 4.568 | 4.568 | 4.484 | 4.562 | 16,825 | +0.01(+0.24%) |
Feb 11, 2011 | 4.488 | 4.583 | 4.488 | 4.551 | 21,472 | +0.10(+2.23%) |
Feb 10, 2011 | 4.448 | 4.452 | 4.448 | 4.452 | 2,904 | +0.06(+1.41%) |
Feb 09, 2011 | 4.390 | 4.390 | 4.390 | 4.390 | 2,904 | +0.04(+1.01%) |
Feb 08, 2011 | 4.321 | 4.372 | 4.321 | 4.346 | 4,356 | -0.02(-0.47%) |
Feb 07, 2011 | 4.379 | 4.438 | 4.365 | 4.367 | 2,904 | +0.02(+0.35%) |
Feb 04, 2011 | 4.447 | 4.447 | 4.334 | 4.352 | 11,524 | -0.06(-1.40%) |
Feb 03, 2011 | 4.432 | 4.432 | 4.394 | 4.414 | 3,630 | +0.02(+0.56%) |
Feb 02, 2011 | 4.474 | 4.474 | 4.389 | 4.389 | 7,261 | -0.08(-1.76%) |
Feb 01, 2011 | 4.374 | 4.469 | 4.365 | 4.467 | 38,282 | +0.18(+4.17%) |
Jan 31, 2011 | 4.286 | 4.288 | 4.222 | 4.288 | 14,319 | -0.02(-0.35%) |
Jan 28, 2011 | 4.334 | 4.334 | 4.262 | 4.303 | 17,471 | -0.07(-1.67%) |
Jan 27, 2011 | 4.376 | 4.376 | 4.376 | 4.376 | 1,452 | +0.10(+2.29%) |
Jan 26, 2011 | 4.275 | 4.279 | 4.250 | 4.279 | 5,221 | +0.05(+1.21%) |
Jan 25, 2011 | 4.302 | 4.302 | 4.127 | 4.228 | 81,285 | -0.09(-2.07%) |
Jan 24, 2011 | 4.283 | 4.317 | 4.283 | 4.317 | 7,029 | +0.07(+1.62%) |
Jan 21, 2011 | 4.372 | 4.372 | 4.244 | 4.248 | 405,869 | -0.10(-2.31%) |
Jan 20, 2011 | 4.371 | 4.371 | 4.257 | 4.349 | 5,649 | -0.03(-0.75%) |
Jan 19, 2011 | 4.405 | 4.405 | 4.378 | 4.382 | 16,215 | -0.11(-2.54%) |
Jan 18, 2011 | 4.452 | 4.496 | 4.441 | 4.496 | 2,962 | +0.03(+0.77%) |
Jan 14, 2011 | 4.521 | 4.521 | 4.427 | 4.462 | 13,702 | -0.11(-2.47%) |
Jan 13, 2011 | 4.544 | 4.645 | 4.544 | 4.575 | 111,101 | +0.05(+1.01%) |
Jan 12, 2011 | 4.598 | 4.645 | 4.500 | 4.529 | 67,728 | -0.05(-1.05%) |
Jan 11, 2011 | 4.567 | 4.578 | 4.564 | 4.578 | 6,535 | +0.02(+0.36%) |
Jan 10, 2011 | 4.536 | 4.561 | 4.478 | 4.561 | 6,796 | +0.06(+1.41%) |
Jan 07, 2011 | 4.612 | 4.612 | 4.496 | 4.497 | 9,498 | -0.14(-2.92%) |
Jan 06, 2011 | 4.609 | 4.645 | 4.583 | 4.633 | 9,381 | -0.04(-0.91%) |
Jan 05, 2011 | 4.653 | 4.684 | 4.638 | 4.675 | 7,740 | -0.05(-1.02%) |
Jan 04, 2011 | 4.853 | 4.853 | 4.717 | 4.724 | 11,015 | -0.17(-3.52%) |