Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.487 | 4.562 | 4.483 | 4.558 | 2,601,795 | +0.07(+1.58%) |
Mar 30, 2011 | 4.487 | 4.487 | 4.487 | 4.487 | 1,743,022 | +0.07(+1.52%) |
Mar 29, 2011 | 4.432 | 4.436 | 4.396 | 4.420 | 1,678,046 | +0.00(+0.09%) |
Mar 28, 2011 | 4.381 | 4.452 | 4.377 | 4.416 | 1,208,314 | +0.06(+1.26%) |
Mar 25, 2011 | 4.365 | 4.420 | 4.341 | 4.361 | 1,168,353 | +0.02(+0.54%) |
Mar 24, 2011 | 4.377 | 4.412 | 4.333 | 4.337 | 1,545,417 | -0.03(-0.63%) |
Mar 23, 2011 | 4.424 | 4.432 | 4.361 | 4.365 | 1,720,514 | -0.07(-1.51%) |
Mar 22, 2011 | 4.479 | 4.487 | 4.416 | 4.432 | 865,316 | -0.04(-0.79%) |
Mar 21, 2011 | 4.471 | 4.483 | 4.455 | 4.467 | 1,252,637 | +0.05(+1.07%) |
Mar 18, 2011 | 4.385 | 4.420 | 4.365 | 4.420 | 1,787,839 | +0.07(+1.54%) |
Mar 17, 2011 | 4.385 | 4.385 | 4.337 | 4.353 | 1,456,386 | +0.03(+0.64%) |
Mar 16, 2011 | 4.361 | 4.404 | 4.322 | 4.325 | 2,546,566 | -0.04(-0.81%) |
Mar 15, 2011 | 4.373 | 4.522 | 4.361 | 4.361 | 2,219,339 | -0.08(-1.86%) |
Mar 14, 2011 | 4.500 | 4.506 | 4.444 | 4.444 | 1,559,278 | -0.06(-1.29%) |
Mar 11, 2011 | 4.424 | 4.525 | 4.420 | 4.502 | 1,671,343 | +0.08(+1.75%) |
Mar 10, 2011 | 4.424 | 4.449 | 4.405 | 4.424 | 1,633,007 | -0.03(-0.78%) |
Mar 09, 2011 | 4.479 | 4.506 | 4.432 | 4.459 | 1,374,871 | -0.02(-0.43%) |
Mar 08, 2011 | 4.397 | 4.517 | 4.397 | 4.479 | 1,244,636 | +0.08(+1.76%) |
Mar 07, 2011 | 4.463 | 4.502 | 4.359 | 4.401 | 1,230,264 | -0.06(-1.39%) |
Mar 04, 2011 | 4.455 | 4.482 | 4.417 | 4.463 | 1,168,675 | -0.00(-0.09%) |
Mar 03, 2011 | 4.432 | 4.486 | 4.432 | 4.467 | 1,185,180 | +0.06(+1.41%) |
Mar 02, 2011 | 4.386 | 4.440 | 4.370 | 4.405 | 1,471,432 | +0.02(+0.53%) |
Mar 01, 2011 | 4.540 | 4.544 | 4.374 | 4.382 | 1,686,531 | -0.16(-3.50%) |
Feb 28, 2011 | 4.467 | 4.540 | 4.451 | 4.540 | 1,810,227 | +0.08(+1.82%) |
Feb 25, 2011 | 4.362 | 4.459 | 4.359 | 4.459 | 1,728,303 | +0.10(+2.22%) |
Feb 24, 2011 | 4.370 | 4.397 | 4.293 | 4.362 | 1,570,797 | +0.01(+0.18%) |
Feb 23, 2011 | 4.359 | 4.397 | 4.351 | 4.355 | 1,722,229 | +0.00(+0.09%) |
Feb 22, 2011 | 4.378 | 4.417 | 4.335 | 4.351 | 1,590,734 | -0.05(-1.14%) |
Feb 18, 2011 | 4.381 | 4.444 | 4.374 | 4.401 | 1,968,215 | +0.03(+0.62%) |
Feb 17, 2011 | 4.355 | 4.393 | 4.351 | 4.374 | 1,747,599 | +0.02(+0.53%) |
Feb 16, 2011 | 4.320 | 4.370 | 4.312 | 4.351 | 1,167,814 | +0.05(+1.17%) |
Feb 15, 2011 | 4.312 | 4.351 | 4.297 | 4.300 | 2,462,366 | -0.02(-0.36%) |
Feb 14, 2011 | 4.316 | 4.324 | 4.258 | 4.316 | 1,507,337 | -0.01(-0.18%) |
Feb 11, 2011 | 4.285 | 4.324 | 4.277 | 4.324 | 1,479,999 | +0.03(+0.81%) |
Feb 10, 2011 | 4.289 | 4.328 | 4.262 | 4.289 | 1,494,849 | -0.00(-0.09%) |
Feb 09, 2011 | 4.297 | 4.328 | 4.273 | 4.293 | 1,133,876 | -0.02(-0.36%) |
Feb 08, 2011 | 4.269 | 4.316 | 4.254 | 4.308 | 1,747,147 | +0.05(+1.09%) |
Feb 07, 2011 | 4.231 | 4.339 | 4.223 | 4.262 | 1,546,391 | +0.02(+0.55%) |
Feb 04, 2011 | 4.320 | 4.320 | 4.231 | 4.239 | 1,335,943 | -0.06(-1.44%) |
Feb 03, 2011 | 4.335 | 4.339 | 4.281 | 4.300 | 1,119,718 | -0.03(-0.63%) |
Feb 02, 2011 | 4.300 | 4.347 | 4.277 | 4.328 | 1,524,967 | +0.00(+0.00%) |
Feb 01, 2011 | 4.269 | 4.355 | 4.269 | 4.328 | 2,442,357 | +0.08(+1.82%) |
Jan 31, 2011 | 4.211 | 4.289 | 4.184 | 4.250 | 1,687,076 | +0.06(+1.48%) |
Jan 28, 2011 | 4.281 | 4.300 | 4.184 | 4.188 | 1,810,795 | -0.07(-1.73%) |
Jan 27, 2011 | 4.239 | 4.316 | 4.211 | 4.262 | 1,720,811 | +0.01(+0.18%) |
Jan 26, 2011 | 4.242 | 4.262 | 4.200 | 4.254 | 1,841,347 | +0.03(+0.83%) |
Jan 25, 2011 | 4.157 | 4.219 | 4.157 | 4.219 | 1,449,277 | +0.04(+1.02%) |
Jan 24, 2011 | 4.157 | 4.196 | 4.157 | 4.177 | 955,865 | +0.00(+0.09%) |
Jan 21, 2011 | 4.161 | 4.177 | 4.134 | 4.173 | 1,756,496 | +0.04(+0.94%) |
Jan 20, 2011 | 4.115 | 4.196 | 4.115 | 4.134 | 1,315,875 | -0.01(-0.19%) |
Jan 19, 2011 | 4.211 | 4.250 | 4.126 | 4.142 | 1,738,402 | -0.07(-1.74%) |
Jan 18, 2011 | 4.200 | 4.239 | 4.173 | 4.215 | 1,127,409 | -0.01(-0.18%) |
Jan 14, 2011 | 4.173 | 4.227 | 4.173 | 4.223 | 1,624,686 | +0.05(+1.30%) |
Jan 13, 2011 | 4.157 | 4.184 | 4.134 | 4.169 | 1,203,947 | -0.00(-0.09%) |
Jan 12, 2011 | 4.169 | 4.208 | 4.142 | 4.173 | 1,431,125 | +0.02(+0.56%) |
Jan 11, 2011 | 4.188 | 4.208 | 4.107 | 4.149 | 1,259,977 | -0.03(-0.83%) |
Jan 10, 2011 | 4.161 | 4.192 | 4.107 | 4.184 | 2,038,281 | +0.02(+0.37%) |
Jan 07, 2011 | 4.231 | 4.246 | 4.103 | 4.169 | 2,169,772 | -0.05(-1.10%) |
Jan 06, 2011 | 4.254 | 4.258 | 4.161 | 4.215 | 2,409,395 | -0.02(-0.55%) |
Jan 05, 2011 | 4.130 | 4.239 | 4.130 | 4.239 | 2,277,794 | +0.11(+2.62%) |
Jan 04, 2011 | 4.227 | 4.250 | 4.122 | 4.130 | 2,835,528 | -0.10(-2.29%) |