Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.400 | 4.480 | 4.400 | 4.410 | 985,209 | -0.01(-0.23%) |
Mar 30, 2011 | 4.400 | 4.490 | 4.370 | 4.420 | 1,275,045 | +0.03(+0.68%) |
Mar 29, 2011 | 4.450 | 4.510 | 4.390 | 4.390 | 1,741,486 | -0.06(-1.35%) |
Mar 28, 2011 | 4.480 | 4.480 | 4.390 | 4.450 | 2,632,218 | -0.11(-2.41%) |
Mar 25, 2011 | 4.600 | 4.650 | 4.480 | 4.560 | 938,022 | -0.07(-1.51%) |
Mar 24, 2011 | 4.550 | 4.640 | 4.490 | 4.630 | 2,253,324 | +0.12(+2.66%) |
Mar 23, 2011 | 4.500 | 4.700 | 4.450 | 4.510 | 3,400,960 | +0.04(+0.89%) |
Mar 22, 2011 | 4.440 | 4.600 | 4.370 | 4.470 | 1,311,348 | +0.01(+0.22%) |
Mar 21, 2011 | 4.580 | 4.540 | 4.460 | 4.460 | 1,530,627 | -0.09(-1.98%) |
Mar 18, 2011 | 4.450 | 4.640 | 4.400 | 4.550 | 1,183,996 | +0.15(+3.41%) |
Mar 17, 2011 | 4.260 | 4.440 | 4.260 | 4.400 | 1,805,413 | +0.18(+4.27%) |
Mar 16, 2011 | 4.250 | 4.380 | 4.090 | 4.220 | 1,769,495 | -0.03(-0.71%) |
Mar 15, 2011 | 3.900 | 4.270 | 3.840 | 4.250 | 1,827,828 | +0.07(+1.67%) |
Mar 14, 2011 | 4.340 | 4.470 | 4.170 | 4.180 | 1,234,407 | -0.33(-7.32%) |
Mar 11, 2011 | 4.200 | 4.570 | 4.180 | 4.510 | 1,055,065 | +0.04(+0.89%) |
Mar 10, 2011 | 4.490 | 4.550 | 4.190 | 4.470 | 1,553,872 | -0.17(-3.66%) |
Mar 09, 2011 | 4.670 | 4.670 | 4.510 | 4.640 | 1,482,511 | -0.02(-0.43%) |
Mar 08, 2011 | 4.530 | 4.690 | 4.490 | 4.660 | 1,246,802 | +0.11(+2.42%) |
Mar 07, 2011 | 4.850 | 4.880 | 4.500 | 4.550 | 1,427,303 | -0.24(-5.01%) |
Mar 04, 2011 | 4.770 | 4.870 | 4.760 | 4.790 | 687,416 | +0.01(+0.21%) |
Mar 03, 2011 | 4.610 | 4.990 | 4.600 | 4.780 | 2,336,691 | +0.19(+4.14%) |
Mar 02, 2011 | 4.440 | 4.600 | 4.410 | 4.590 | 497,614 | +0.12(+2.68%) |
Mar 01, 2011 | 4.370 | 4.500 | 4.350 | 4.470 | 1,174,790 | +0.12(+2.76%) |
Feb 28, 2011 | 4.410 | 4.410 | 4.350 | 4.350 | 606,113 | +0.01(+0.23%) |
Feb 25, 2011 | 4.310 | 4.400 | 4.310 | 4.340 | 1,919,735 | +0.07(+1.64%) |
Feb 24, 2011 | 4.390 | 4.410 | 4.200 | 4.270 | 966,705 | +0.03(+0.71%) |
Feb 23, 2011 | 4.350 | 4.360 | 4.190 | 4.240 | 1,178,130 | -0.01(-0.24%) |
Feb 22, 2011 | 4.490 | 4.510 | 4.240 | 4.250 | 1,505,877 | -0.35(-7.61%) |
Feb 18, 2011 | 4.670 | 4.670 | 4.580 | 4.600 | 531,448 | -0.06(-1.29%) |
Feb 17, 2011 | 4.690 | 4.720 | 4.550 | 4.660 | 810,512 | +0.01(+0.22%) |
Feb 16, 2011 | 4.620 | 4.670 | 4.570 | 4.650 | 1,206,387 | -0.03(-0.64%) |
Feb 15, 2011 | 4.750 | 4.800 | 4.560 | 4.680 | 1,219,012 | -0.12(-2.50%) |
Feb 14, 2011 | 4.670 | 4.810 | 4.670 | 4.800 | 1,719,363 | +0.11(+2.35%) |
Feb 11, 2011 | 4.760 | 4.800 | 4.680 | 4.690 | 3,121,462 | -0.08(-1.68%) |
Feb 10, 2011 | 4.780 | 4.800 | 4.720 | 4.770 | 860,512 | -0.04(-0.83%) |
Feb 09, 2011 | 4.800 | 4.840 | 4.670 | 4.810 | 912,971 | +0.02(+0.42%) |
Feb 08, 2011 | 4.850 | 4.910 | 4.750 | 4.790 | 872,330 | -0.07(-1.44%) |
Feb 07, 2011 | 4.900 | 4.940 | 4.830 | 4.860 | 1,592,208 | +0.00(+0.00%) |
Feb 04, 2011 | 4.960 | 4.980 | 4.860 | 4.860 | 764,117 | -0.09(-1.82%) |
Feb 03, 2011 | 4.800 | 4.950 | 4.740 | 4.950 | 3,218,026 | +0.18(+3.77%) |
Feb 02, 2011 | 4.750 | 4.800 | 4.690 | 4.770 | 487,275 | -0.06(-1.24%) |
Feb 01, 2011 | 4.690 | 4.840 | 4.660 | 4.830 | 1,171,947 | +0.19(+4.09%) |
Jan 31, 2011 | 4.750 | 4.750 | 4.560 | 4.640 | 455,086 | -0.06(-1.28%) |
Jan 28, 2011 | 4.590 | 4.820 | 4.520 | 4.700 | 1,272,115 | +0.10(+2.17%) |
Jan 27, 2011 | 4.550 | 4.740 | 4.520 | 4.600 | 1,268,152 | +0.00(+0.00%) |
Jan 26, 2011 | 4.340 | 4.620 | 4.320 | 4.600 | 1,115,775 | +0.27(+6.24%) |
Jan 25, 2011 | 4.350 | 4.520 | 4.290 | 4.330 | 747,652 | -0.12(-2.70%) |
Jan 24, 2011 | 4.400 | 4.540 | 4.310 | 4.450 | 1,159,054 | +0.13(+3.01%) |
Jan 21, 2011 | 4.440 | 4.540 | 4.320 | 4.320 | 888,108 | -0.13(-2.92%) |
Jan 20, 2011 | 4.490 | 4.620 | 4.250 | 4.450 | 1,024,149 | -0.20(-4.30%) |
Jan 19, 2011 | 4.840 | 4.840 | 4.620 | 4.650 | 802,499 | -0.16(-3.33%) |
Jan 18, 2011 | 4.730 | 4.830 | 4.730 | 4.810 | 2,296,202 | +0.12(+2.56%) |
Jan 17, 2011 | 4.650 | 4.690 | 4.650 | 4.690 | 184,138 | -0.01(-0.21%) |
Jan 14, 2011 | 4.630 | 4.740 | 4.610 | 4.700 | 1,100,882 | +0.00(+0.00%) |
Jan 13, 2011 | 4.750 | 4.780 | 4.630 | 4.700 | 1,576,822 | +0.01(+0.21%) |
Jan 12, 2011 | 4.670 | 4.730 | 4.630 | 4.690 | 2,260,183 | +0.05(+1.08%) |
Jan 11, 2011 | 4.450 | 4.660 | 4.440 | 4.640 | 1,821,960 | +0.21(+4.74%) |
Jan 10, 2011 | 4.170 | 4.430 | 4.170 | 4.430 | 1,509,945 | +0.26(+6.24%) |
Jan 07, 2011 | 4.140 | 4.230 | 4.100 | 4.170 | 888,407 | +0.02(+0.48%) |
Jan 06, 2011 | 4.310 | 4.340 | 4.140 | 4.150 | 1,027,073 | -0.20(-4.60%) |
Jan 05, 2011 | 4.400 | 4.450 | 4.300 | 4.350 | 846,993 | -0.06(-1.36%) |