Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.632 | 3.652 | 3.566 | 3.612 | 240,419 | -0.04(-1.09%) |
Mar 30, 2011 | 3.652 | 3.652 | 3.619 | 3.652 | 85,370 | +0.01(+0.37%) |
Mar 29, 2011 | 3.599 | 3.646 | 3.599 | 3.639 | 104,252 | +0.04(+1.11%) |
Mar 28, 2011 | 3.672 | 3.686 | 3.599 | 3.599 | 129,153 | +0.01(+0.19%) |
Mar 25, 2011 | 3.559 | 3.652 | 3.559 | 3.592 | 170,752 | +0.03(+0.75%) |
Mar 24, 2011 | 3.646 | 3.659 | 3.532 | 3.566 | 331,250 | -0.08(-2.19%) |
Mar 23, 2011 | 3.732 | 3.732 | 3.512 | 3.646 | 401,752 | -0.13(-3.36%) |
Mar 22, 2011 | 3.832 | 3.846 | 3.766 | 3.772 | 233,940 | -0.07(-1.74%) |
Mar 21, 2011 | 3.799 | 3.839 | 3.786 | 3.839 | 142,997 | +0.06(+1.59%) |
Mar 18, 2011 | 3.772 | 3.826 | 3.732 | 3.779 | 288,626 | +0.02(+0.53%) |
Mar 17, 2011 | 3.752 | 3.766 | 3.639 | 3.759 | 152,852 | +0.12(+3.30%) |
Mar 16, 2011 | 3.572 | 3.686 | 3.532 | 3.639 | 154,023 | +0.05(+1.49%) |
Mar 15, 2011 | 3.546 | 3.612 | 3.545 | 3.586 | 393,249 | -0.03(-0.92%) |
Mar 14, 2011 | 3.646 | 3.686 | 3.599 | 3.619 | 224,975 | -0.11(-3.04%) |
Mar 11, 2011 | 3.746 | 3.772 | 3.666 | 3.732 | 220,543 | -0.05(-1.23%) |
Mar 10, 2011 | 3.859 | 3.859 | 3.759 | 3.779 | 265,548 | -0.12(-3.08%) |
Mar 09, 2011 | 3.899 | 3.959 | 3.846 | 3.899 | 160,162 | -0.09(-2.17%) |
Mar 08, 2011 | 3.946 | 3.999 | 3.906 | 3.986 | 311,636 | +0.05(+1.36%) |
Mar 07, 2011 | 3.972 | 3.972 | 3.919 | 3.932 | 153,815 | -0.01(-0.17%) |
Mar 04, 2011 | 3.899 | 3.966 | 3.872 | 3.939 | 129,688 | +0.04(+1.03%) |
Mar 03, 2011 | 3.879 | 3.899 | 3.832 | 3.899 | 137,652 | +0.07(+1.92%) |
Mar 02, 2011 | 3.892 | 3.919 | 3.799 | 3.826 | 286,246 | -0.05(-1.37%) |
Mar 01, 2011 | 3.866 | 3.892 | 3.832 | 3.879 | 188,266 | +0.03(+0.87%) |
Feb 28, 2011 | 3.792 | 3.846 | 3.792 | 3.846 | 160,621 | +0.05(+1.41%) |
Feb 25, 2011 | 3.859 | 3.859 | 3.626 | 3.792 | 408,927 | +0.04(+1.07%) |
Feb 24, 2011 | 3.859 | 3.889 | 3.599 | 3.752 | 584,336 | -0.09(-2.26%) |
Feb 23, 2011 | 3.979 | 4.026 | 3.786 | 3.839 | 306,505 | -0.13(-3.19%) |
Feb 22, 2011 | 4.026 | 4.032 | 3.966 | 3.966 | 314,097 | -0.05(-1.33%) |
Feb 18, 2011 | 3.999 | 4.032 | 3.979 | 4.019 | 259,249 | +0.03(+0.67%) |
Feb 17, 2011 | 3.999 | 3.999 | 3.946 | 3.992 | 197,009 | -0.01(-0.17%) |
Feb 16, 2011 | 3.966 | 3.999 | 3.946 | 3.999 | 271,010 | +0.06(+1.52%) |
Feb 15, 2011 | 3.932 | 3.939 | 3.879 | 3.939 | 153,149 | +0.02(+0.51%) |
Feb 14, 2011 | 3.866 | 3.932 | 3.839 | 3.919 | 218,617 | +0.07(+1.73%) |
Feb 11, 2011 | 3.792 | 3.852 | 3.779 | 3.852 | 202,367 | +0.05(+1.40%) |
Feb 10, 2011 | 3.732 | 3.799 | 3.732 | 3.799 | 160,003 | +0.02(+0.53%) |
Feb 09, 2011 | 3.732 | 3.786 | 3.706 | 3.779 | 138,185 | +0.06(+1.61%) |
Feb 08, 2011 | 3.772 | 3.772 | 3.699 | 3.719 | 151,906 | -0.03(-0.89%) |
Feb 07, 2011 | 3.699 | 3.765 | 3.691 | 3.752 | 215,184 | +0.08(+2.18%) |
Feb 04, 2011 | 3.639 | 3.699 | 3.606 | 3.672 | 169,976 | +0.05(+1.29%) |
Feb 03, 2011 | 3.639 | 3.659 | 3.599 | 3.626 | 131,498 | -0.01(-0.18%) |
Feb 02, 2011 | 3.712 | 3.726 | 3.612 | 3.632 | 200,416 | -0.08(-2.15%) |
Feb 01, 2011 | 3.639 | 3.712 | 3.617 | 3.712 | 175,022 | +0.10(+2.77%) |
Jan 31, 2011 | 3.639 | 3.646 | 3.579 | 3.612 | 119,419 | +0.00(+0.00%) |
Jan 28, 2011 | 3.732 | 3.732 | 3.586 | 3.612 | 260,586 | -0.12(-3.21%) |
Jan 27, 2011 | 3.732 | 3.746 | 3.699 | 3.732 | 108,669 | +0.02(+0.54%) |
Jan 26, 2011 | 3.692 | 3.766 | 3.672 | 3.712 | 214,678 | +0.05(+1.46%) |
Jan 25, 2011 | 3.639 | 3.666 | 3.632 | 3.659 | 117,505 | +0.01(+0.37%) |
Jan 24, 2011 | 3.559 | 3.659 | 3.559 | 3.646 | 139,370 | +0.09(+2.43%) |
Jan 21, 2011 | 3.512 | 3.572 | 3.499 | 3.559 | 211,952 | +0.06(+1.71%) |
Jan 20, 2011 | 3.672 | 3.672 | 3.412 | 3.499 | 328,399 | -0.17(-4.72%) |
Jan 19, 2011 | 3.779 | 3.789 | 3.652 | 3.672 | 241,984 | -0.11(-2.99%) |
Jan 18, 2011 | 3.779 | 3.786 | 3.732 | 3.786 | 274,042 | +0.02(+0.53%) |
Jan 14, 2011 | 3.712 | 3.772 | 3.666 | 3.766 | 316,934 | +0.08(+2.17%) |
Jan 13, 2011 | 3.579 | 3.712 | 3.579 | 3.686 | 308,025 | +0.10(+2.79%) |
Jan 12, 2011 | 3.472 | 3.619 | 3.459 | 3.586 | 482,251 | +0.14(+4.06%) |
Jan 11, 2011 | 3.412 | 3.466 | 3.366 | 3.446 | 280,699 | +0.01(+0.19%) |
Jan 10, 2011 | 3.346 | 3.439 | 3.319 | 3.439 | 191,502 | +0.09(+2.79%) |
Jan 07, 2011 | 3.466 | 3.466 | 3.319 | 3.346 | 444,350 | -0.05(-1.57%) |
Jan 06, 2011 | 3.319 | 3.412 | 3.319 | 3.399 | 357,564 | +0.07(+2.20%) |
Jan 05, 2011 | 3.299 | 3.326 | 3.286 | 3.326 | 140,622 | +0.04(+1.22%) |
Jan 04, 2011 | 3.312 | 3.319 | 3.266 | 3.286 | 199,755 | -0.01(-0.20%) |