Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.530 | 4.660 | 4.510 | 4.660 | 6,332 | -0.07(-1.46%) |
Mar 30, 2011 | 4.729 | 4.740 | 4.360 | 4.729 | 13,017 | +0.19(+4.16%) |
Mar 29, 2011 | 4.440 | 4.540 | 4.312 | 4.540 | 11,349 | +0.06(+1.34%) |
Mar 28, 2011 | 4.480 | 4.500 | 4.480 | 4.480 | 3,900 | +0.00(+0.00%) |
Mar 25, 2011 | 4.390 | 4.500 | 4.230 | 4.480 | 16,527 | +0.08(+1.82%) |
Mar 24, 2011 | 4.380 | 4.440 | 4.247 | 4.400 | 2,426 | +0.11(+2.56%) |
Mar 23, 2011 | 4.100 | 4.480 | 4.100 | 4.290 | 10,143 | +0.22(+5.41%) |
Mar 22, 2011 | 4.180 | 4.180 | 4.000 | 4.070 | 16,999 | -0.21(-4.91%) |
Mar 21, 2011 | 4.250 | 4.290 | 4.250 | 4.280 | 10,400 | -0.03(-0.70%) |
Mar 18, 2011 | 4.310 | 4.320 | 4.300 | 4.310 | 4,420 | +0.06(+1.41%) |
Mar 17, 2011 | 4.250 | 4.440 | 4.200 | 4.250 | 12,841 | +0.00(+0.00%) |
Mar 16, 2011 | 4.570 | 4.570 | 4.250 | 4.250 | 16,350 | -0.19(-4.28%) |
Mar 15, 2011 | 4.500 | 4.520 | 4.250 | 4.440 | 28,623 | -0.10(-2.20%) |
Mar 14, 2011 | 4.600 | 4.600 | 4.530 | 4.540 | 2,224 | +0.01(+0.22%) |
Mar 11, 2011 | 4.460 | 4.679 | 4.440 | 4.530 | 12,790 | +0.12(+2.72%) |
Mar 10, 2011 | 4.820 | 4.820 | 4.410 | 4.410 | 24,387 | +0.02(+0.46%) |
Mar 09, 2011 | 4.990 | 5.000 | 4.390 | 4.390 | 73,050 | -0.15(-3.30%) |
Mar 08, 2011 | 4.560 | 4.560 | 4.531 | 4.540 | 2,480 | -0.04(-0.87%) |
Mar 07, 2011 | 4.510 | 4.630 | 4.510 | 4.580 | 1,909 | +0.02(+0.44%) |
Mar 04, 2011 | 4.740 | 4.740 | 4.560 | 4.560 | 21,441 | -0.17(-3.59%) |
Mar 03, 2011 | 4.820 | 4.920 | 4.680 | 4.730 | 21,285 | -0.01(-0.21%) |
Mar 02, 2011 | 4.830 | 4.940 | 4.730 | 4.740 | 10,800 | -0.08(-1.66%) |
Mar 01, 2011 | 4.780 | 4.900 | 4.700 | 4.820 | 9,692 | +0.00(+0.00%) |
Feb 28, 2011 | 4.780 | 4.890 | 4.720 | 4.820 | 7,054 | +0.08(+1.60%) |
Feb 25, 2011 | 4.630 | 4.890 | 4.630 | 4.744 | 11,372 | +0.14(+3.13%) |
Feb 24, 2011 | 4.550 | 4.775 | 4.500 | 4.600 | 9,177 | -0.01(-0.27%) |
Feb 23, 2011 | 4.700 | 4.700 | 4.565 | 4.612 | 9,752 | +0.01(+0.27%) |
Feb 22, 2011 | 4.620 | 4.641 | 4.420 | 4.600 | 2,801 | -0.06(-1.29%) |
Feb 18, 2011 | 4.760 | 4.760 | 4.550 | 4.660 | 2,522 | -0.07(-1.48%) |
Feb 17, 2011 | 4.740 | 4.870 | 4.318 | 4.730 | 19,700 | +0.04(+0.85%) |
Feb 16, 2011 | 4.670 | 4.790 | 4.590 | 4.690 | 9,168 | +0.03(+0.64%) |
Feb 15, 2011 | 4.850 | 4.850 | 4.620 | 4.660 | 12,946 | -0.16(-3.32%) |
Feb 14, 2011 | 4.725 | 4.820 | 4.680 | 4.820 | 6,091 | +0.17(+3.66%) |
Feb 11, 2011 | 4.740 | 4.740 | 4.580 | 4.650 | 3,764 | +0.20(+4.49%) |
Feb 10, 2011 | 4.635 | 4.635 | 4.330 | 4.450 | 3,407 | -0.17(-3.68%) |
Feb 09, 2011 | 4.630 | 4.701 | 4.620 | 4.620 | 900 | -0.02(-0.43%) |
Feb 08, 2011 | 4.740 | 4.740 | 4.440 | 4.640 | 3,748 | -0.09(-1.86%) |
Feb 07, 2011 | 4.700 | 4.890 | 4.700 | 4.728 | 15,712 | +0.08(+1.79%) |
Feb 04, 2011 | 4.500 | 4.660 | 4.391 | 4.645 | 10,380 | +0.19(+4.38%) |
Feb 03, 2011 | 4.330 | 4.500 | 4.330 | 4.450 | 10,740 | -0.03(-0.71%) |
Feb 02, 2011 | 4.480 | 4.500 | 4.460 | 4.482 | 9,741 | +0.01(+0.27%) |
Feb 01, 2011 | 4.415 | 4.500 | 4.280 | 4.470 | 22,858 | +0.02(+0.37%) |
Jan 31, 2011 | 4.500 | 4.500 | 4.440 | 4.454 | 1,581 | -0.05(-1.03%) |
Jan 27, 2011 | 4.320 | 4.500 | 4.500 | 4.500 | 11,800 | +0.18(+4.17%) |
Jan 26, 2011 | 4.250 | 4.320 | 4.240 | 4.320 | 7,304 | +0.07(+1.65%) |
Jan 25, 2011 | 4.220 | 4.250 | 4.200 | 4.250 | 6,200 | +0.03(+0.71%) |
Jan 24, 2011 | 4.210 | 4.220 | 4.200 | 4.220 | 16,574 | +0.01(+0.24%) |
Jan 21, 2011 | 4.100 | 4.320 | 4.100 | 4.210 | 11,381 | +0.14(+3.44%) |
Jan 20, 2011 | 4.160 | 4.170 | 3.900 | 4.070 | 12,670 | -0.13(-3.10%) |
Jan 19, 2011 | 4.410 | 4.419 | 4.200 | 4.200 | 15,915 | -0.16(-3.67%) |
Jan 18, 2011 | 4.400 | 4.400 | 4.200 | 4.360 | 11,058 | +0.06(+1.40%) |
Jan 14, 2011 | 4.440 | 4.500 | 4.130 | 4.300 | 35,458 | +0.15(+3.61%) |
Jan 13, 2011 | 4.170 | 4.480 | 4.110 | 4.150 | 36,685 | +0.02(+0.48%) |
Jan 12, 2011 | 3.970 | 4.470 | 3.950 | 4.130 | 37,417 | +0.20(+5.09%) |
Jan 11, 2011 | 3.890 | 4.000 | 3.850 | 3.930 | 20,330 | +0.11(+2.88%) |
Jan 10, 2011 | 3.900 | 4.000 | 3.790 | 3.820 | 62,756 | +0.08(+2.14%) |
Jan 07, 2011 | 3.490 | 3.950 | 3.470 | 3.740 | 29,874 | +0.19(+5.35%) |
Jan 06, 2011 | 3.490 | 3.550 | 3.450 | 3.550 | 1,125 | +0.08(+2.31%) |
Jan 05, 2011 | 3.580 | 3.600 | 3.460 | 3.470 | 1,700 | -0.14(-3.88%) |
Jan 04, 2011 | 3.700 | 3.700 | 3.510 | 3.610 | 500 | -0.12(-3.22%) |