Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.670 | 3.750 | 3.640 | 3.740 | 52,681 | +0.04(+1.08%) |
Mar 30, 2011 | 3.700 | 3.760 | 3.669 | 3.700 | 50,340 | -0.01(-0.27%) |
Mar 29, 2011 | 3.690 | 3.780 | 3.690 | 3.710 | 253,402 | +0.00(+0.00%) |
Mar 28, 2011 | 3.730 | 3.802 | 3.640 | 3.710 | 112,869 | -0.03(-0.80%) |
Mar 25, 2011 | 3.940 | 3.940 | 3.700 | 3.740 | 185,776 | -0.17(-4.35%) |
Mar 24, 2011 | 3.910 | 3.950 | 3.850 | 3.910 | 51,236 | +0.04(+1.03%) |
Mar 23, 2011 | 3.810 | 3.910 | 3.810 | 3.870 | 54,034 | +0.07(+1.84%) |
Mar 22, 2011 | 3.780 | 3.840 | 3.780 | 3.800 | 79,051 | +0.05(+1.33%) |
Mar 21, 2011 | 3.730 | 3.790 | 3.710 | 3.750 | 64,649 | +0.07(+1.90%) |
Mar 18, 2011 | 3.770 | 3.910 | 3.640 | 3.680 | 94,616 | -0.03(-0.81%) |
Mar 17, 2011 | 3.550 | 3.850 | 3.550 | 3.710 | 1,186,031 | +0.18(+5.10%) |
Mar 16, 2011 | 3.630 | 3.630 | 3.530 | 3.530 | 114,860 | -0.03(-0.84%) |
Mar 15, 2011 | 3.500 | 3.700 | 3.500 | 3.560 | 222,222 | -0.08(-2.20%) |
Mar 14, 2011 | 3.680 | 4.070 | 3.330 | 3.640 | 1,089,756 | -0.01(-0.27%) |
Mar 11, 2011 | 3.500 | 3.690 | 3.500 | 3.650 | 146,937 | +0.16(+4.44%) |
Mar 10, 2011 | 3.380 | 3.520 | 3.310 | 3.495 | 135,720 | +0.13(+4.01%) |
Mar 09, 2011 | 3.440 | 3.510 | 3.350 | 3.360 | 308,358 | -0.09(-2.61%) |
Mar 08, 2011 | 3.540 | 3.730 | 3.440 | 3.450 | 649,518 | -0.09(-2.54%) |
Mar 07, 2011 | 3.910 | 3.930 | 3.400 | 3.540 | 1,430,166 | -1.37(-27.90%) |
Mar 04, 2011 | 4.880 | 4.910 | 4.760 | 4.910 | 33,600 | +0.06(+1.24%) |
Mar 03, 2011 | 4.853 | 4.870 | 4.800 | 4.850 | 17,750 | -0.04(-0.82%) |
Mar 02, 2011 | 4.850 | 4.900 | 4.770 | 4.890 | 25,400 | -0.01(-0.20%) |
Mar 01, 2011 | 4.870 | 4.900 | 4.760 | 4.900 | 23,291 | +0.08(+1.66%) |
Feb 28, 2011 | 4.840 | 4.920 | 4.770 | 4.820 | 26,588 | -0.02(-0.41%) |
Feb 25, 2011 | 4.850 | 4.900 | 4.760 | 4.840 | 29,650 | -0.01(-0.21%) |
Feb 24, 2011 | 4.660 | 4.900 | 4.660 | 4.850 | 32,088 | +0.17(+3.52%) |
Feb 23, 2011 | 4.740 | 4.740 | 4.650 | 4.685 | 23,664 | -0.03(-0.53%) |
Feb 22, 2011 | 4.720 | 4.780 | 4.680 | 4.710 | 31,783 | -0.07(-1.46%) |
Feb 18, 2011 | 4.790 | 4.790 | 4.700 | 4.780 | 37,662 | -0.01(-0.21%) |
Feb 17, 2011 | 4.790 | 4.800 | 4.640 | 4.790 | 43,130 | +0.01(+0.21%) |
Feb 16, 2011 | 4.820 | 4.870 | 4.750 | 4.780 | 22,478 | -0.07(-1.44%) |
Feb 15, 2011 | 4.840 | 4.930 | 4.830 | 4.850 | 28,836 | -0.03(-0.61%) |
Feb 14, 2011 | 4.610 | 4.900 | 4.610 | 4.880 | 49,357 | +0.12(+2.52%) |
Feb 11, 2011 | 4.910 | 4.910 | 4.700 | 4.760 | 68,384 | -0.21(-4.23%) |
Feb 10, 2011 | 4.990 | 4.990 | 4.800 | 4.970 | 52,899 | -0.08(-1.58%) |
Feb 09, 2011 | 5.220 | 5.310 | 4.860 | 5.050 | 117,950 | -0.11(-2.13%) |
Feb 08, 2011 | 5.240 | 5.240 | 5.080 | 5.160 | 104,725 | -0.05(-0.96%) |
Feb 07, 2011 | 5.360 | 5.360 | 5.181 | 5.210 | 38,806 | -0.13(-2.43%) |
Feb 04, 2011 | 5.300 | 5.340 | 5.180 | 5.340 | 49,519 | +0.06(+1.14%) |
Feb 03, 2011 | 5.220 | 5.280 | 5.180 | 5.280 | 34,959 | +0.06(+1.15%) |
Feb 02, 2011 | 5.160 | 5.280 | 5.160 | 5.220 | 55,497 | +0.02(+0.38%) |
Feb 01, 2011 | 5.200 | 5.280 | 5.090 | 5.200 | 73,367 | +0.03(+0.58%) |
Jan 31, 2011 | 5.170 | 5.200 | 5.040 | 5.170 | 47,924 | +0.07(+1.37%) |
Jan 28, 2011 | 5.280 | 5.280 | 5.080 | 5.100 | 48,161 | -0.15(-2.86%) |
Jan 27, 2011 | 5.250 | 5.330 | 5.210 | 5.250 | 57,506 | +0.00(+0.10%) |
Jan 26, 2011 | 5.260 | 5.320 | 5.160 | 5.245 | 79,124 | +0.04(+0.67%) |
Jan 25, 2011 | 5.210 | 5.350 | 5.086 | 5.210 | 123,513 | +0.05(+0.97%) |
Jan 24, 2011 | 4.960 | 5.220 | 4.780 | 5.160 | 128,159 | +0.36(+7.50%) |
Jan 21, 2011 | 5.050 | 5.140 | 4.782 | 4.800 | 136,682 | -0.24(-4.85%) |
Jan 20, 2011 | 5.000 | 5.080 | 4.870 | 5.045 | 342,804 | +0.26(+5.54%) |
Jan 19, 2011 | 4.680 | 4.860 | 4.650 | 4.780 | 71,419 | +0.04(+0.84%) |
Jan 18, 2011 | 4.450 | 4.740 | 4.430 | 4.740 | 88,406 | +0.22(+4.87%) |
Jan 14, 2011 | 4.690 | 4.690 | 4.470 | 4.520 | 60,765 | -0.13(-2.80%) |
Jan 13, 2011 | 4.670 | 4.670 | 4.530 | 4.650 | 33,722 | +0.03(+0.65%) |
Jan 12, 2011 | 4.560 | 4.700 | 4.420 | 4.620 | 72,922 | +0.12(+2.66%) |
Jan 11, 2011 | 4.490 | 4.530 | 4.381 | 4.500 | 43,401 | +0.06(+1.35%) |
Jan 10, 2011 | 4.380 | 4.460 | 4.370 | 4.440 | 27,537 | +0.07(+1.60%) |
Jan 07, 2011 | 4.520 | 4.550 | 4.370 | 4.370 | 79,406 | -0.10(-2.24%) |
Jan 06, 2011 | 4.450 | 4.560 | 4.370 | 4.470 | 43,064 | +0.02(+0.45%) |
Jan 05, 2011 | 4.370 | 4.480 | 4.370 | 4.450 | 46,620 | +0.05(+1.14%) |
Jan 04, 2011 | 4.470 | 4.479 | 4.280 | 4.400 | 98,104 | -0.12(-2.65%) |