Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.115 | 5.133 | 5.047 | 5.103 | 12,395,833 | -0.02(-0.49%) |
Mar 30, 2011 | 5.103 | 5.162 | 5.042 | 5.128 | 15,659,790 | +0.07(+1.39%) |
Mar 29, 2011 | 4.972 | 5.090 | 4.965 | 5.058 | 17,631,306 | +0.08(+1.59%) |
Mar 28, 2011 | 4.940 | 4.994 | 4.940 | 4.979 | 12,514,775 | +0.06(+1.15%) |
Mar 25, 2011 | 4.949 | 4.997 | 4.917 | 4.922 | 22,534,268 | -0.00(-0.05%) |
Mar 24, 2011 | 5.035 | 5.076 | 4.874 | 4.924 | 40,412,824 | +0.14(+2.94%) |
Mar 23, 2011 | 4.750 | 4.800 | 4.689 | 4.784 | 17,276,814 | +0.02(+0.43%) |
Mar 22, 2011 | 4.806 | 4.827 | 4.756 | 4.763 | 11,591,714 | -0.04(-0.80%) |
Mar 21, 2011 | 4.793 | 4.802 | 4.756 | 4.802 | 15,915,311 | +0.05(+1.10%) |
Mar 18, 2011 | 4.795 | 4.797 | 4.670 | 4.750 | 24,962,000 | -0.00(-0.10%) |
Mar 17, 2011 | 4.711 | 4.829 | 4.691 | 4.754 | 19,763,668 | +0.10(+2.14%) |
Mar 16, 2011 | 4.634 | 4.725 | 4.605 | 4.655 | 23,699,836 | +0.00(+0.05%) |
Mar 15, 2011 | 4.609 | 4.689 | 4.491 | 4.652 | 28,944,770 | +0.16(+3.58%) |
Mar 14, 2011 | 4.453 | 4.557 | 4.439 | 4.491 | 17,906,064 | +0.01(+0.25%) |
Mar 11, 2011 | 4.407 | 4.512 | 4.407 | 4.480 | 14,604,257 | +0.04(+0.97%) |
Mar 10, 2011 | 4.457 | 4.482 | 4.419 | 4.437 | 22,124,752 | -0.04(-0.91%) |
Mar 09, 2011 | 4.491 | 4.507 | 4.464 | 4.478 | 16,706,779 | -0.01(-0.30%) |
Mar 08, 2011 | 4.464 | 4.539 | 4.410 | 4.491 | 10,437,631 | +0.02(+0.56%) |
Mar 07, 2011 | 4.559 | 4.596 | 4.461 | 4.466 | 15,752,624 | -0.08(-1.70%) |
Mar 04, 2011 | 4.537 | 4.564 | 4.514 | 4.543 | 10,814,990 | -0.02(-0.40%) |
Mar 03, 2011 | 4.491 | 4.571 | 4.451 | 4.562 | 14,365,297 | +0.10(+2.18%) |
Mar 02, 2011 | 4.455 | 4.515 | 4.444 | 4.464 | 12,311,453 | -0.00(-0.10%) |
Mar 01, 2011 | 4.521 | 4.543 | 4.455 | 4.469 | 17,005,658 | -0.05(-1.15%) |
Feb 28, 2011 | 4.532 | 4.534 | 4.478 | 4.521 | 9,837,177 | +0.02(+0.50%) |
Feb 25, 2011 | 4.446 | 4.504 | 4.417 | 4.498 | 10,906,470 | +0.08(+1.74%) |
Feb 24, 2011 | 4.457 | 4.469 | 4.407 | 4.421 | 16,460,657 | -0.04(-0.86%) |
Feb 23, 2011 | 4.464 | 4.509 | 4.428 | 4.460 | 17,860,464 | +0.00(+0.00%) |
Feb 22, 2011 | 4.530 | 4.539 | 4.432 | 4.460 | 23,925,612 | -0.06(-1.35%) |
Feb 18, 2011 | 4.571 | 4.613 | 4.500 | 4.521 | 16,042,391 | -0.04(-0.80%) |
Feb 17, 2011 | 4.573 | 4.664 | 4.546 | 4.557 | 13,917,190 | -0.04(-0.79%) |
Feb 16, 2011 | 4.562 | 4.602 | 4.528 | 4.593 | 19,041,854 | +0.05(+1.15%) |
Feb 15, 2011 | 4.482 | 4.566 | 4.482 | 4.541 | 19,653,088 | +0.04(+0.86%) |
Feb 14, 2011 | 4.457 | 4.532 | 4.431 | 4.503 | 21,067,980 | -0.09(-2.02%) |
Feb 11, 2011 | 4.593 | 4.623 | 4.548 | 4.596 | 18,416,700 | -0.02(-0.44%) |
Feb 10, 2011 | 4.437 | 4.686 | 4.421 | 4.616 | 26,837,054 | +0.15(+3.40%) |
Feb 09, 2011 | 4.541 | 4.559 | 4.448 | 4.464 | 16,637,284 | -0.07(-1.60%) |
Feb 08, 2011 | 4.564 | 4.568 | 4.496 | 4.537 | 19,935,494 | -0.03(-0.60%) |
Feb 07, 2011 | 4.564 | 4.593 | 4.543 | 4.564 | 15,988,937 | +0.02(+0.45%) |
Feb 04, 2011 | 4.462 | 4.606 | 4.462 | 4.543 | 26,403,268 | +0.12(+2.82%) |
Feb 03, 2011 | 4.485 | 4.575 | 4.349 | 4.419 | 28,372,216 | -0.07(-1.61%) |
Feb 02, 2011 | 4.636 | 4.636 | 4.471 | 4.491 | 33,533,568 | -0.17(-3.55%) |
Feb 01, 2011 | 4.790 | 4.800 | 4.650 | 4.657 | 18,754,422 | -0.12(-2.47%) |
Jan 31, 2011 | 4.779 | 4.800 | 4.720 | 4.775 | 9,419,193 | +0.02(+0.43%) |
Jan 28, 2011 | 4.775 | 4.799 | 4.684 | 4.754 | 14,761,622 | -0.02(-0.43%) |
Jan 27, 2011 | 4.770 | 4.815 | 4.747 | 4.775 | 14,359,917 | +0.01(+0.14%) |
Jan 26, 2011 | 4.775 | 4.815 | 4.743 | 4.768 | 9,490,718 | -0.00(-0.09%) |
Jan 25, 2011 | 4.756 | 4.779 | 4.716 | 4.772 | 12,255,008 | -0.01(-0.14%) |
Jan 24, 2011 | 4.722 | 4.779 | 4.642 | 4.779 | 12,586,388 | +0.04(+0.91%) |
Jan 21, 2011 | 4.800 | 4.806 | 4.713 | 4.736 | 18,992,848 | -0.02(-0.52%) |
Jan 20, 2011 | 4.630 | 4.763 | 4.630 | 4.761 | 21,707,862 | +0.12(+2.69%) |
Jan 19, 2011 | 4.605 | 4.650 | 4.559 | 4.636 | 16,927,204 | +0.02(+0.44%) |
Jan 18, 2011 | 4.627 | 4.664 | 4.559 | 4.616 | 12,939,797 | +0.00(+0.00%) |
Jan 14, 2011 | 4.666 | 4.675 | 4.605 | 4.616 | 18,593,420 | -0.05(-1.12%) |
Jan 13, 2011 | 4.675 | 4.759 | 4.661 | 4.668 | 16,052,081 | -0.02(-0.34%) |
Jan 12, 2011 | 4.589 | 4.707 | 4.577 | 4.684 | 19,927,762 | +0.11(+2.38%) |
Jan 11, 2011 | 4.682 | 4.691 | 4.557 | 4.575 | 19,742,614 | -0.12(-2.46%) |
Jan 10, 2011 | 4.679 | 4.702 | 4.600 | 4.691 | 16,451,094 | -0.02(-0.34%) |
Jan 07, 2011 | 4.673 | 4.750 | 4.573 | 4.707 | 25,552,110 | +0.03(+0.68%) |
Jan 06, 2011 | 4.824 | 4.831 | 4.656 | 4.675 | 50,048,636 | -0.29(-5.76%) |
Jan 05, 2011 | 5.096 | 5.133 | 4.958 | 4.960 | 26,747,542 | -0.14(-2.71%) |
Jan 04, 2011 | 5.205 | 5.207 | 5.092 | 5.099 | 12,227,921 | -0.09(-1.79%) |