Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.590 | 4.620 | 4.310 | 4.480 | 227,510 | -0.38(-7.82%) |
Mar 30, 2011 | 4.860 | 4.860 | 4.700 | 4.860 | 191,659 | +0.12(+2.53%) |
Mar 29, 2011 | 4.670 | 4.770 | 4.640 | 4.740 | 82,237 | +0.05(+1.07%) |
Mar 28, 2011 | 4.680 | 4.720 | 4.601 | 4.690 | 77,807 | +0.03(+0.64%) |
Mar 25, 2011 | 4.610 | 4.690 | 4.510 | 4.660 | 83,999 | +0.05(+1.08%) |
Mar 24, 2011 | 4.620 | 4.630 | 4.550 | 4.610 | 114,832 | +0.04(+0.88%) |
Mar 23, 2011 | 4.600 | 4.600 | 4.500 | 4.570 | 58,597 | +0.07(+1.56%) |
Mar 22, 2011 | 4.410 | 4.600 | 4.350 | 4.500 | 60,421 | +0.08(+1.81%) |
Mar 21, 2011 | 4.350 | 4.420 | 4.280 | 4.420 | 76,781 | +0.15(+3.51%) |
Mar 18, 2011 | 4.370 | 4.400 | 4.260 | 4.270 | 143,966 | -0.06(-1.39%) |
Mar 17, 2011 | 4.340 | 4.640 | 4.320 | 4.330 | 67,724 | +0.02(+0.46%) |
Mar 16, 2011 | 4.430 | 4.470 | 4.300 | 4.310 | 60,773 | -0.16(-3.58%) |
Mar 15, 2011 | 4.470 | 4.480 | 4.140 | 4.470 | 82,665 | -0.09(-1.97%) |
Mar 14, 2011 | 4.500 | 4.600 | 4.460 | 4.560 | 54,331 | -0.02(-0.44%) |
Mar 11, 2011 | 4.580 | 4.660 | 4.500 | 4.580 | 122,065 | -0.04(-0.87%) |
Mar 10, 2011 | 4.570 | 4.630 | 4.520 | 4.620 | 56,877 | -0.02(-0.43%) |
Mar 09, 2011 | 4.590 | 4.660 | 4.550 | 4.640 | 44,646 | +0.03(+0.65%) |
Mar 08, 2011 | 4.530 | 4.630 | 4.500 | 4.610 | 60,647 | +0.05(+1.10%) |
Mar 07, 2011 | 4.690 | 4.690 | 4.500 | 4.560 | 61,086 | -0.08(-1.72%) |
Mar 04, 2011 | 4.590 | 4.720 | 4.580 | 4.640 | 106,925 | +0.06(+1.31%) |
Mar 03, 2011 | 4.650 | 4.680 | 4.250 | 4.580 | 203,343 | -0.03(-0.65%) |
Mar 02, 2011 | 4.500 | 4.640 | 4.500 | 4.610 | 114,979 | +0.12(+2.67%) |
Mar 01, 2011 | 4.490 | 4.630 | 4.380 | 4.490 | 334,129 | +0.04(+0.90%) |
Feb 28, 2011 | 4.580 | 4.580 | 4.380 | 4.450 | 56,260 | -0.09(-1.98%) |
Feb 25, 2011 | 4.400 | 4.590 | 4.360 | 4.540 | 120,571 | +0.13(+2.95%) |
Feb 24, 2011 | 4.300 | 4.480 | 4.180 | 4.410 | 117,473 | +0.16(+3.76%) |
Feb 23, 2011 | 4.230 | 4.280 | 4.160 | 4.250 | 98,130 | +0.04(+0.95%) |
Feb 22, 2011 | 4.190 | 4.288 | 4.150 | 4.210 | 132,327 | -0.02(-0.47%) |
Feb 18, 2011 | 4.260 | 4.300 | 4.220 | 4.230 | 201,628 | +0.00(+0.00%) |
Feb 17, 2011 | 4.210 | 4.260 | 4.100 | 4.230 | 119,572 | +0.03(+0.71%) |
Feb 16, 2011 | 4.490 | 4.490 | 4.140 | 4.200 | 166,574 | -0.03(-0.71%) |
Feb 15, 2011 | 4.340 | 4.340 | 4.180 | 4.230 | 143,374 | -0.12(-2.76%) |
Feb 14, 2011 | 4.410 | 4.450 | 4.320 | 4.350 | 88,115 | -0.04(-0.91%) |
Feb 11, 2011 | 4.250 | 4.450 | 4.250 | 4.390 | 79,557 | +0.11(+2.57%) |
Feb 10, 2011 | 4.290 | 4.350 | 4.230 | 4.280 | 131,366 | +0.03(+0.71%) |
Feb 09, 2011 | 4.420 | 4.440 | 4.180 | 4.250 | 228,937 | -0.08(-1.85%) |
Feb 08, 2011 | 4.600 | 4.630 | 4.260 | 4.330 | 426,785 | -0.30(-6.48%) |
Feb 07, 2011 | 4.450 | 4.780 | 4.450 | 4.630 | 201,811 | +0.13(+2.89%) |
Feb 04, 2011 | 4.530 | 4.530 | 4.430 | 4.500 | 66,189 | -0.05(-1.10%) |
Feb 03, 2011 | 4.460 | 4.550 | 4.450 | 4.550 | 62,905 | +0.09(+2.02%) |
Feb 02, 2011 | 4.480 | 4.540 | 4.390 | 4.460 | 78,840 | -0.05(-1.11%) |
Feb 01, 2011 | 4.430 | 4.550 | 4.420 | 4.510 | 145,517 | +0.09(+2.04%) |
Jan 31, 2011 | 4.440 | 4.590 | 4.370 | 4.420 | 241,203 | +0.01(+0.23%) |
Jan 28, 2011 | 4.550 | 4.580 | 4.390 | 4.410 | 207,224 | -0.15(-3.29%) |
Jan 27, 2011 | 4.630 | 4.630 | 4.440 | 4.560 | 69,014 | -0.08(-1.72%) |
Jan 26, 2011 | 4.410 | 4.670 | 4.330 | 4.640 | 138,552 | +0.22(+4.98%) |
Jan 25, 2011 | 4.270 | 4.420 | 4.260 | 4.420 | 58,997 | +0.10(+2.31%) |
Jan 24, 2011 | 4.280 | 4.390 | 4.250 | 4.320 | 112,903 | +0.03(+0.70%) |
Jan 21, 2011 | 4.370 | 4.490 | 4.250 | 4.290 | 88,128 | -0.03(-0.69%) |
Jan 20, 2011 | 4.260 | 4.490 | 4.250 | 4.320 | 82,990 | +0.06(+1.41%) |
Jan 19, 2011 | 4.440 | 4.550 | 4.250 | 4.260 | 126,708 | -0.20(-4.48%) |
Jan 18, 2011 | 4.510 | 4.510 | 4.430 | 4.460 | 63,530 | -0.06(-1.33%) |
Jan 14, 2011 | 4.500 | 4.570 | 4.460 | 4.520 | 60,124 | +0.00(+0.00%) |
Jan 13, 2011 | 4.510 | 4.570 | 4.450 | 4.520 | 171,263 | -0.03(-0.66%) |
Jan 12, 2011 | 4.490 | 4.820 | 4.450 | 4.550 | 323,112 | +0.06(+1.34%) |
Jan 11, 2011 | 4.510 | 4.590 | 4.460 | 4.490 | 73,168 | -0.02(-0.44%) |
Jan 10, 2011 | 4.470 | 4.580 | 4.410 | 4.510 | 135,107 | +0.03(+0.67%) |
Jan 07, 2011 | 4.650 | 4.710 | 4.400 | 4.480 | 220,524 | -0.15(-3.24%) |
Jan 06, 2011 | 4.730 | 4.740 | 4.600 | 4.630 | 239,371 | -0.11(-2.32%) |
Jan 05, 2011 | 4.610 | 4.740 | 4.410 | 4.740 | 189,270 | +0.13(+2.82%) |
Jan 04, 2011 | 4.700 | 4.730 | 4.370 | 4.610 | 471,583 | -0.06(-1.28%) |