Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.009 | 4.132 | 3.987 | 4.009 | 12,401 | +0.01(+0.18%) |
Mar 30, 2011 | 4.002 | 4.005 | 4.002 | 4.002 | 6,670 | -0.05(-1.31%) |
Mar 29, 2011 | 3.984 | 4.072 | 3.931 | 4.055 | 7,333 | +0.06(+1.41%) |
Mar 28, 2011 | 4.132 | 4.132 | 3.910 | 3.998 | 25,674 | -0.10(-2.50%) |
Mar 25, 2011 | 4.037 | 4.132 | 3.934 | 4.100 | 6,093 | +0.02(+0.52%) |
Mar 23, 2011 | 4.079 | 4.079 | 4.079 | 4.079 | 0 | +0.12(+3.12%) |
Mar 22, 2011 | 3.956 | 3.956 | 3.956 | 3.956 | 3,822 | -0.01(-0.27%) |
Mar 21, 2011 | 3.910 | 4.146 | 3.910 | 3.966 | 11,280 | +0.04(+1.08%) |
Mar 18, 2011 | 3.938 | 3.970 | 3.924 | 3.924 | 3,312 | +0.02(+0.54%) |
Mar 17, 2011 | 3.959 | 3.959 | 3.903 | 3.903 | 3,680 | -0.16(-3.83%) |
Mar 16, 2011 | 4.058 | 4.058 | 4.055 | 4.058 | 3,114 | +0.08(+2.13%) |
Mar 15, 2011 | 3.890 | 3.973 | 3.890 | 3.973 | 3,256 | +0.08(+2.09%) |
Mar 14, 2011 | 3.892 | 3.892 | 3.892 | 3.892 | 566 | -0.09(-2.22%) |
Mar 11, 2011 | 3.956 | 3.980 | 3.956 | 3.980 | 2,123 | +0.01(+0.18%) |
Mar 10, 2011 | 3.970 | 3.973 | 3.970 | 3.973 | 3,298 | +0.00(+0.00%) |
Mar 09, 2011 | 3.984 | 4.056 | 3.938 | 3.973 | 22,648 | +0.01(+0.22%) |
Mar 08, 2011 | 3.977 | 3.984 | 3.952 | 3.964 | 6,563 | -0.01(-0.22%) |
Mar 07, 2011 | 3.973 | 4.053 | 3.966 | 3.973 | 8,219 | -0.05(-1.32%) |
Mar 04, 2011 | 4.051 | 4.051 | 4.026 | 4.026 | 1,897 | +0.02(+0.44%) |
Mar 03, 2011 | 4.009 | 4.009 | 4.009 | 4.009 | 3,963 | -0.05(-1.13%) |
Mar 02, 2011 | 3.991 | 4.062 | 3.991 | 4.055 | 1,514 | +0.12(+2.96%) |
Mar 01, 2011 | 4.047 | 4.047 | 3.885 | 3.938 | 11,325 | +0.05(+1.36%) |
Feb 28, 2011 | 3.973 | 3.973 | 3.885 | 3.885 | 11,093 | -0.04(-1.08%) |
Feb 25, 2011 | 3.885 | 3.927 | 3.885 | 3.927 | 1,132 | -0.01(-0.18%) |
Feb 24, 2011 | 3.881 | 3.934 | 3.881 | 3.934 | 6,336 | +0.08(+2.20%) |
Feb 23, 2011 | 3.836 | 3.871 | 3.836 | 3.850 | 7,149 | +0.00(+0.00%) |
Feb 22, 2011 | 3.896 | 3.897 | 3.836 | 3.850 | 5,521 | +0.01(+0.37%) |
Feb 18, 2011 | 3.836 | 3.836 | 3.836 | 3.836 | 849 | +0.00(+0.00%) |
Feb 17, 2011 | 3.885 | 3.885 | 3.836 | 3.836 | 4,247 | +0.00(+0.00%) |
Feb 16, 2011 | 3.899 | 3.899 | 3.836 | 3.836 | 3,321 | -0.06(-1.63%) |
Feb 15, 2011 | 3.899 | 3.899 | 3.899 | 3.899 | 1,330 | +0.00(+0.00%) |
Feb 14, 2011 | 3.836 | 3.899 | 3.836 | 3.899 | 866 | +0.04(+0.98%) |
Feb 11, 2011 | 3.791 | 3.882 | 3.791 | 3.861 | 9,603 | +0.04(+0.92%) |
Feb 10, 2011 | 3.826 | 3.896 | 3.791 | 3.826 | 9,201 | -0.07(-1.89%) |
Feb 09, 2011 | 4.019 | 4.019 | 3.900 | 3.900 | 2,734 | -0.08(-1.94%) |
Feb 08, 2011 | 3.865 | 4.019 | 3.865 | 3.977 | 5,877 | +0.08(+2.07%) |
Feb 07, 2011 | 3.896 | 3.896 | 3.896 | 3.896 | 284 | -0.05(-1.25%) |
Feb 04, 2011 | 3.872 | 4.012 | 3.868 | 3.945 | 2,897 | +0.09(+2.27%) |
Feb 03, 2011 | 4.121 | 4.121 | 3.826 | 3.858 | 30,084 | +0.15(+3.97%) |
Feb 02, 2011 | 3.693 | 3.710 | 3.686 | 3.710 | 1,994 | +0.00(+0.09%) |
Feb 01, 2011 | 3.851 | 3.854 | 3.707 | 3.707 | 3,774 | -0.15(-3.82%) |
Jan 31, 2011 | 3.693 | 3.854 | 3.693 | 3.854 | 569 | +0.10(+2.61%) |
Jan 27, 2011 | 3.749 | 3.756 | 3.756 | 3.756 | 1,139 | -0.07(-1.83%) |
Jan 26, 2011 | 3.861 | 3.861 | 3.826 | 3.826 | 1,139 | -0.09(-2.33%) |
Jan 25, 2011 | 3.917 | 3.917 | 3.917 | 3.917 | 284 | +0.01(+0.18%) |
Jan 24, 2011 | 3.686 | 3.910 | 3.686 | 3.910 | 2,279 | +0.16(+4.40%) |
Jan 20, 2011 | 3.928 | 3.745 | 3.745 | 3.745 | 39,884 | -0.15(-3.96%) |
Jan 19, 2011 | 4.019 | 4.019 | 3.861 | 3.900 | 20,081 | +0.04(+1.00%) |
Jan 18, 2011 | 3.861 | 3.861 | 3.844 | 3.861 | 10,144 | +0.00(+0.00%) |
Jan 13, 2011 | 3.858 | 3.861 | 3.861 | 3.861 | 11,395 | +0.00(+0.09%) |
Jan 12, 2011 | 3.795 | 3.858 | 3.794 | 3.858 | 7,059 | +0.05(+1.43%) |
Jan 11, 2011 | 3.861 | 3.861 | 3.791 | 3.803 | 9,475 | -0.03(-0.78%) |
Jan 10, 2011 | 3.826 | 3.861 | 3.814 | 3.833 | 8,945 | -0.01(-0.18%) |
Jan 07, 2011 | 3.773 | 3.861 | 3.728 | 3.840 | 5,583 | -0.02(-0.55%) |
Jan 06, 2011 | 3.854 | 3.861 | 3.854 | 3.861 | 2,563 | +0.07(+1.76%) |
Jan 05, 2011 | 3.721 | 3.861 | 3.721 | 3.794 | 20,682 | +0.06(+1.69%) |
Jan 04, 2011 | 3.903 | 3.907 | 3.710 | 3.731 | 7,264 | -0.14(-3.71%) |