Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.656 | 4.715 | 4.629 | 4.707 | 399,653 | +0.04(+0.95%) |
Mar 30, 2011 | 4.606 | 4.665 | 4.585 | 4.662 | 78,778 | +0.08(+1.68%) |
Mar 29, 2011 | 4.555 | 4.588 | 4.552 | 4.585 | 105,870 | +0.02(+0.52%) |
Mar 28, 2011 | 4.555 | 4.567 | 4.520 | 4.561 | 151,871 | +0.00(+0.00%) |
Mar 25, 2011 | 4.549 | 4.585 | 4.534 | 4.561 | 38,593 | +0.00(+0.07%) |
Mar 24, 2011 | 4.514 | 4.573 | 4.514 | 4.558 | 51,900 | +0.04(+0.99%) |
Mar 23, 2011 | 4.487 | 4.529 | 4.481 | 4.514 | 87,768 | +0.02(+0.46%) |
Mar 22, 2011 | 4.499 | 4.503 | 4.481 | 4.493 | 131,710 | +0.01(+0.33%) |
Mar 21, 2011 | 4.478 | 4.511 | 4.475 | 4.478 | 142,591 | +0.06(+1.34%) |
Mar 18, 2011 | 4.404 | 4.425 | 4.383 | 4.419 | 103,141 | +0.05(+1.09%) |
Mar 17, 2011 | 4.398 | 4.398 | 4.333 | 4.371 | 42,485 | +0.04(+0.89%) |
Mar 16, 2011 | 4.398 | 4.398 | 4.324 | 4.333 | 41,107 | -0.05(-1.22%) |
Mar 15, 2011 | 4.376 | 4.531 | 4.368 | 4.386 | 259,023 | -0.15(-3.21%) |
Mar 14, 2011 | 4.540 | 4.540 | 4.457 | 4.531 | 70,751 | -0.03(-0.72%) |
Mar 11, 2011 | 4.561 | 4.585 | 4.526 | 4.564 | 85,746 | -0.01(-0.13%) |
Mar 10, 2011 | 4.588 | 4.588 | 4.537 | 4.570 | 127,410 | -0.03(-0.71%) |
Mar 09, 2011 | 4.612 | 4.612 | 4.570 | 4.603 | 53,494 | -0.02(-0.45%) |
Mar 08, 2011 | 4.585 | 4.623 | 4.570 | 4.623 | 70,192 | +0.03(+0.65%) |
Mar 07, 2011 | 4.609 | 4.615 | 4.573 | 4.594 | 140,323 | -0.02(-0.39%) |
Mar 04, 2011 | 4.594 | 4.612 | 4.585 | 4.612 | 166,502 | +0.02(+0.45%) |
Mar 03, 2011 | 4.564 | 4.591 | 4.564 | 4.591 | 80,415 | +0.04(+0.85%) |
Mar 02, 2011 | 4.555 | 4.564 | 4.529 | 4.552 | 53,575 | -0.01(-0.26%) |
Mar 01, 2011 | 4.576 | 4.585 | 4.549 | 4.564 | 174,775 | -0.01(-0.13%) |
Feb 28, 2011 | 4.576 | 4.582 | 4.546 | 4.570 | 259,477 | +0.01(+0.13%) |
Feb 25, 2011 | 4.499 | 4.564 | 4.499 | 4.564 | 49,235 | +0.07(+1.52%) |
Feb 24, 2011 | 4.540 | 4.540 | 4.469 | 4.496 | 48,005 | -0.02(-0.53%) |
Feb 23, 2011 | 4.523 | 4.549 | 4.466 | 4.520 | 101,709 | -0.00(-0.07%) |
Feb 22, 2011 | 4.520 | 4.573 | 4.502 | 4.523 | 88,479 | -0.05(-1.10%) |
Feb 18, 2011 | 4.612 | 4.612 | 4.537 | 4.573 | 185,868 | -0.02(-0.39%) |
Feb 17, 2011 | 4.568 | 4.602 | 4.542 | 4.591 | 353,428 | +0.02(+0.44%) |
Feb 16, 2011 | 4.530 | 4.571 | 4.524 | 4.571 | 224,534 | +0.04(+0.83%) |
Feb 15, 2011 | 4.524 | 4.553 | 4.512 | 4.533 | 229,262 | -0.01(-0.32%) |
Feb 14, 2011 | 4.539 | 4.579 | 4.539 | 4.547 | 351,122 | -0.02(-0.38%) |
Feb 11, 2011 | 4.585 | 4.637 | 4.533 | 4.565 | 593,172 | +0.10(+2.21%) |
Feb 10, 2011 | 4.469 | 4.489 | 4.446 | 4.466 | 80,608 | -0.01(-0.13%) |
Feb 09, 2011 | 4.475 | 4.489 | 4.449 | 4.472 | 81,308 | +0.01(+0.20%) |
Feb 08, 2011 | 4.457 | 4.466 | 4.437 | 4.463 | 35,445 | +0.02(+0.46%) |
Feb 07, 2011 | 4.399 | 4.446 | 4.394 | 4.443 | 59,126 | +0.05(+1.19%) |
Feb 04, 2011 | 4.402 | 4.402 | 4.388 | 4.391 | 58,947 | +0.00(+0.07%) |
Feb 03, 2011 | 4.411 | 4.411 | 4.373 | 4.388 | 40,931 | -0.02(-0.53%) |
Feb 02, 2011 | 4.411 | 4.454 | 4.399 | 4.411 | 65,460 | -0.03(-0.59%) |
Feb 01, 2011 | 4.362 | 4.437 | 4.362 | 4.437 | 55,384 | +0.08(+1.87%) |
Jan 31, 2011 | 4.353 | 4.385 | 4.347 | 4.356 | 63,489 | +0.01(+0.20%) |
Jan 28, 2011 | 4.379 | 4.382 | 4.333 | 4.347 | 36,320 | -0.04(-0.99%) |
Jan 27, 2011 | 4.399 | 4.408 | 4.367 | 4.391 | 37,285 | +0.01(+0.13%) |
Jan 26, 2011 | 4.373 | 4.385 | 4.350 | 4.385 | 85,216 | +0.03(+0.67%) |
Jan 25, 2011 | 4.376 | 4.376 | 4.344 | 4.356 | 64,143 | -0.01(-0.13%) |
Jan 24, 2011 | 4.315 | 4.367 | 4.315 | 4.362 | 109,741 | +0.04(+1.01%) |
Jan 21, 2011 | 4.423 | 4.423 | 4.315 | 4.318 | 228,093 | +0.04(+1.02%) |
Jan 20, 2011 | 4.254 | 4.286 | 4.253 | 4.275 | 186,242 | +0.02(+0.41%) |
Jan 19, 2011 | 4.269 | 4.301 | 4.256 | 4.257 | 87,445 | -0.03(-0.74%) |
Jan 18, 2011 | 4.231 | 4.289 | 4.231 | 4.289 | 84,668 | +0.05(+1.23%) |
Jan 14, 2011 | 4.211 | 4.246 | 4.211 | 4.237 | 124,290 | +0.01(+0.21%) |
Jan 13, 2011 | 4.211 | 4.234 | 4.205 | 4.228 | 142,119 | +0.03(+0.76%) |
Jan 12, 2011 | 4.167 | 4.205 | 4.167 | 4.196 | 105,774 | +0.04(+1.05%) |
Jan 11, 2011 | 4.153 | 4.158 | 4.144 | 4.153 | 51,503 | +0.01(+0.21%) |
Jan 10, 2011 | 4.182 | 4.182 | 4.135 | 4.144 | 96,615 | -0.03(-0.76%) |
Jan 07, 2011 | 4.196 | 4.202 | 4.164 | 4.176 | 69,650 | -0.01(-0.21%) |
Jan 06, 2011 | 4.196 | 4.196 | 4.176 | 4.185 | 54,698 | -0.03(-0.62%) |
Jan 05, 2011 | 4.190 | 4.211 | 4.179 | 4.211 | 28,591 | +0.01(+0.28%) |
Jan 04, 2011 | 4.243 | 4.243 | 4.190 | 4.199 | 88,282 | -0.04(-0.96%) |