Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.555 | 4.763 | 4.552 | 4.763 | 30,991 | +0.16(+3.55%) |
Mar 30, 2011 | 4.600 | 4.677 | 4.596 | 4.600 | 17,323 | -0.08(-1.70%) |
Mar 29, 2011 | 4.619 | 4.766 | 4.616 | 4.679 | 16,617 | +0.11(+2.30%) |
Mar 28, 2011 | 4.611 | 4.619 | 4.538 | 4.574 | 7,221 | +0.00(+0.06%) |
Mar 25, 2011 | 4.578 | 4.612 | 4.541 | 4.571 | 23,184 | -0.11(-2.31%) |
Mar 24, 2011 | 4.737 | 4.743 | 4.625 | 4.679 | 25,473 | -0.10(-2.00%) |
Mar 23, 2011 | 4.792 | 4.792 | 4.731 | 4.775 | 7,616 | +0.01(+0.18%) |
Mar 22, 2011 | 4.798 | 4.798 | 4.766 | 4.766 | 5,539 | -0.07(-1.49%) |
Mar 21, 2011 | 4.838 | 4.867 | 4.838 | 4.838 | 14,270 | +0.04(+0.84%) |
Mar 18, 2011 | 4.859 | 4.859 | 4.743 | 4.798 | 14,277 | -0.01(-0.30%) |
Mar 17, 2011 | 4.833 | 4.911 | 4.812 | 4.812 | 5,833 | -0.06(-1.24%) |
Mar 16, 2011 | 4.908 | 4.911 | 4.789 | 4.873 | 14,166 | -0.08(-1.52%) |
Mar 15, 2011 | 4.913 | 5.055 | 4.911 | 4.948 | 10,988 | -0.04(-0.81%) |
Mar 14, 2011 | 4.989 | 4.989 | 4.989 | 4.989 | 456 | +0.01(+0.23%) |
Mar 11, 2011 | 4.977 | 5.009 | 4.974 | 4.977 | 5,947 | -0.13(-2.49%) |
Mar 10, 2011 | 5.121 | 5.194 | 5.023 | 5.104 | 15,118 | -0.02(-0.39%) |
Mar 09, 2011 | 5.021 | 5.227 | 5.021 | 5.124 | 11,700 | +0.03(+0.68%) |
Mar 08, 2011 | 5.193 | 5.216 | 5.090 | 5.090 | 8,631 | -0.08(-1.55%) |
Mar 07, 2011 | 5.176 | 5.176 | 5.119 | 5.170 | 6,591 | -0.03(-0.50%) |
Mar 04, 2011 | 5.190 | 5.196 | 5.116 | 5.196 | 3,033 | +0.13(+2.55%) |
Mar 03, 2011 | 5.250 | 5.331 | 5.047 | 5.067 | 50,454 | -0.24(-4.49%) |
Mar 02, 2011 | 5.248 | 5.331 | 5.248 | 5.305 | 22,284 | +0.07(+1.43%) |
Mar 01, 2011 | 5.205 | 5.382 | 5.205 | 5.230 | 95,228 | +0.04(+0.77%) |
Feb 28, 2011 | 5.044 | 5.190 | 4.875 | 5.190 | 24,456 | +0.14(+2.84%) |
Feb 25, 2011 | 4.883 | 5.047 | 4.875 | 5.047 | 15,937 | +0.17(+3.53%) |
Feb 24, 2011 | 4.832 | 4.886 | 4.751 | 4.875 | 182,910 | +0.00(+0.00%) |
Feb 23, 2011 | 4.872 | 4.889 | 4.794 | 4.875 | 45,049 | +0.00(+0.00%) |
Feb 22, 2011 | 4.846 | 4.889 | 4.843 | 4.875 | 32,491 | +0.03(+0.59%) |
Feb 18, 2011 | 4.806 | 4.895 | 4.782 | 4.846 | 28,163 | +0.06(+1.20%) |
Feb 17, 2011 | 4.751 | 4.838 | 4.751 | 4.789 | 11,410 | +0.08(+1.77%) |
Feb 16, 2011 | 4.706 | 4.789 | 4.691 | 4.706 | 58,105 | +0.00(+0.06%) |
Feb 15, 2011 | 4.651 | 4.703 | 4.645 | 4.703 | 68,358 | +0.01(+0.31%) |
Feb 14, 2011 | 4.700 | 4.763 | 4.660 | 4.688 | 49,269 | +0.00(+0.00%) |
Feb 11, 2011 | 4.620 | 4.700 | 4.617 | 4.688 | 77,973 | +0.08(+1.69%) |
Feb 10, 2011 | 4.602 | 4.611 | 4.562 | 4.611 | 38,360 | +0.01(+0.18%) |
Feb 09, 2011 | 4.625 | 4.665 | 4.575 | 4.602 | 74,133 | -0.01(-0.12%) |
Feb 08, 2011 | 4.554 | 4.634 | 4.499 | 4.608 | 97,125 | +0.08(+1.77%) |
Feb 07, 2011 | 4.359 | 4.571 | 4.353 | 4.528 | 148,079 | +0.23(+5.27%) |
Feb 04, 2011 | 4.301 | 4.301 | 4.301 | 4.301 | 5,876 | +0.02(+0.39%) |
Feb 03, 2011 | 4.310 | 4.310 | 4.258 | 4.285 | 37,896 | +0.01(+0.15%) |
Feb 02, 2011 | 4.313 | 4.313 | 4.261 | 4.278 | 2,057 | -0.01(-0.27%) |
Feb 01, 2011 | 4.235 | 4.316 | 4.232 | 4.290 | 18,650 | -0.03(-0.73%) |
Jan 31, 2011 | 4.260 | 4.321 | 4.260 | 4.321 | 3,138 | +0.06(+1.41%) |
Jan 28, 2011 | 4.261 | 4.264 | 4.258 | 4.261 | 4,882 | -0.07(-1.52%) |
Jan 27, 2011 | 4.304 | 4.330 | 4.244 | 4.327 | 165,184 | +0.01(+0.27%) |
Jan 26, 2011 | 4.192 | 4.359 | 4.181 | 4.316 | 148,427 | +0.07(+1.76%) |
Jan 25, 2011 | 4.258 | 4.258 | 4.161 | 4.241 | 32,906 | -0.02(-0.40%) |
Jan 24, 2011 | 4.344 | 4.370 | 4.253 | 4.258 | 60,704 | -0.09(-1.98%) |
Jan 21, 2011 | 4.387 | 4.410 | 4.296 | 4.344 | 31,054 | -0.03(-0.66%) |
Jan 20, 2011 | 4.430 | 4.430 | 4.286 | 4.373 | 66,869 | -0.05(-1.23%) |
Jan 19, 2011 | 4.416 | 4.430 | 4.387 | 4.427 | 14,814 | +0.04(+0.91%) |
Jan 18, 2011 | 4.373 | 4.446 | 4.373 | 4.387 | 31,288 | +0.01(+0.33%) |
Jan 14, 2011 | 4.161 | 4.435 | 4.161 | 4.373 | 19,588 | +0.13(+3.03%) |
Jan 13, 2011 | 4.296 | 4.296 | 4.241 | 4.244 | 8,495 | -0.03(-0.73%) |
Jan 12, 2011 | 4.066 | 4.275 | 4.017 | 4.275 | 72,606 | +0.21(+5.22%) |
Jan 11, 2011 | 4.049 | 4.063 | 4.003 | 4.063 | 21,523 | +0.05(+1.21%) |
Jan 10, 2011 | 3.940 | 4.015 | 3.914 | 4.015 | 11,783 | +0.04(+1.08%) |
Jan 07, 2011 | 3.997 | 4.063 | 3.951 | 3.972 | 21,551 | -0.04(-0.93%) |
Jan 06, 2011 | 4.049 | 4.049 | 3.891 | 4.009 | 136,438 | -0.04(-1.06%) |
Jan 05, 2011 | 4.000 | 4.144 | 3.943 | 4.052 | 49,715 | -0.05(-1.19%) |
Jan 04, 2011 | 4.083 | 4.101 | 3.972 | 4.101 | 69,251 | +0.06(+1.49%) |