Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.652 | 4.711 | 4.625 | 4.702 | 400,050 | +0.04(+0.95%) |
Mar 30, 2011 | 4.601 | 4.660 | 4.580 | 4.657 | 78,856 | +0.08(+1.68%) |
Mar 29, 2011 | 4.551 | 4.583 | 4.547 | 4.580 | 105,976 | +0.02(+0.52%) |
Mar 28, 2011 | 4.551 | 4.563 | 4.515 | 4.557 | 152,022 | +0.00(+0.00%) |
Mar 25, 2011 | 4.545 | 4.580 | 4.530 | 4.557 | 38,632 | +0.00(+0.07%) |
Mar 24, 2011 | 4.509 | 4.568 | 4.509 | 4.554 | 51,952 | +0.04(+0.99%) |
Mar 23, 2011 | 4.483 | 4.524 | 4.477 | 4.509 | 87,855 | +0.02(+0.46%) |
Mar 22, 2011 | 4.494 | 4.498 | 4.477 | 4.488 | 131,841 | +0.01(+0.33%) |
Mar 21, 2011 | 4.474 | 4.506 | 4.471 | 4.474 | 142,732 | +0.06(+1.34%) |
Mar 18, 2011 | 4.400 | 4.420 | 4.379 | 4.414 | 103,243 | +0.05(+1.09%) |
Mar 17, 2011 | 4.394 | 4.394 | 4.328 | 4.367 | 42,528 | +0.04(+0.89%) |
Mar 16, 2011 | 4.394 | 4.394 | 4.319 | 4.328 | 41,148 | -0.05(-1.22%) |
Mar 15, 2011 | 4.372 | 4.527 | 4.364 | 4.382 | 259,280 | -0.15(-3.21%) |
Mar 14, 2011 | 4.536 | 4.536 | 4.453 | 4.527 | 70,821 | -0.03(-0.72%) |
Mar 11, 2011 | 4.557 | 4.580 | 4.521 | 4.560 | 85,831 | -0.01(-0.13%) |
Mar 10, 2011 | 4.583 | 4.583 | 4.533 | 4.566 | 127,537 | -0.03(-0.71%) |
Mar 09, 2011 | 4.607 | 4.607 | 4.566 | 4.598 | 53,548 | -0.02(-0.45%) |
Mar 08, 2011 | 4.580 | 4.619 | 4.566 | 4.619 | 70,261 | +0.03(+0.65%) |
Mar 07, 2011 | 4.604 | 4.610 | 4.568 | 4.589 | 140,462 | -0.02(-0.39%) |
Mar 04, 2011 | 4.589 | 4.607 | 4.580 | 4.607 | 166,668 | +0.02(+0.45%) |
Mar 03, 2011 | 4.560 | 4.586 | 4.560 | 4.586 | 80,495 | +0.04(+0.85%) |
Mar 02, 2011 | 4.551 | 4.560 | 4.524 | 4.548 | 53,628 | -0.01(-0.26%) |
Mar 01, 2011 | 4.571 | 4.580 | 4.545 | 4.560 | 174,949 | -0.01(-0.13%) |
Feb 28, 2011 | 4.571 | 4.577 | 4.542 | 4.566 | 259,735 | +0.01(+0.13%) |
Feb 25, 2011 | 4.494 | 4.560 | 4.494 | 4.560 | 49,284 | +0.07(+1.52%) |
Feb 24, 2011 | 4.536 | 4.536 | 4.465 | 4.491 | 48,053 | -0.02(-0.53%) |
Feb 23, 2011 | 4.518 | 4.545 | 4.462 | 4.515 | 101,810 | -0.00(-0.07%) |
Feb 22, 2011 | 4.515 | 4.568 | 4.497 | 4.518 | 88,567 | -0.05(-1.10%) |
Feb 18, 2011 | 4.607 | 4.607 | 4.533 | 4.568 | 186,053 | -0.02(-0.39%) |
Feb 17, 2011 | 4.563 | 4.598 | 4.537 | 4.586 | 353,779 | +0.02(+0.44%) |
Feb 16, 2011 | 4.525 | 4.566 | 4.520 | 4.566 | 224,757 | +0.04(+0.83%) |
Feb 15, 2011 | 4.520 | 4.549 | 4.508 | 4.528 | 229,489 | -0.01(-0.32%) |
Feb 14, 2011 | 4.534 | 4.575 | 4.534 | 4.543 | 351,471 | -0.02(-0.38%) |
Feb 11, 2011 | 4.580 | 4.633 | 4.528 | 4.560 | 593,762 | +0.10(+2.21%) |
Feb 10, 2011 | 4.465 | 4.485 | 4.441 | 4.462 | 80,688 | -0.01(-0.13%) |
Feb 09, 2011 | 4.470 | 4.485 | 4.445 | 4.467 | 81,389 | +0.01(+0.20%) |
Feb 08, 2011 | 4.453 | 4.462 | 4.433 | 4.459 | 35,480 | +0.02(+0.46%) |
Feb 07, 2011 | 4.395 | 4.441 | 4.389 | 4.438 | 59,185 | +0.05(+1.19%) |
Feb 04, 2011 | 4.398 | 4.398 | 4.383 | 4.386 | 59,005 | +0.00(+0.07%) |
Feb 03, 2011 | 4.407 | 4.407 | 4.369 | 4.383 | 40,972 | -0.02(-0.53%) |
Feb 02, 2011 | 4.407 | 4.450 | 4.395 | 4.407 | 65,525 | -0.03(-0.59%) |
Feb 01, 2011 | 4.357 | 4.433 | 4.357 | 4.433 | 55,439 | +0.08(+1.87%) |
Jan 31, 2011 | 4.349 | 4.380 | 4.343 | 4.351 | 63,552 | +0.01(+0.20%) |
Jan 28, 2011 | 4.375 | 4.378 | 4.328 | 4.343 | 36,356 | -0.04(-0.99%) |
Jan 27, 2011 | 4.395 | 4.404 | 4.363 | 4.386 | 37,322 | +0.01(+0.13%) |
Jan 26, 2011 | 4.369 | 4.380 | 4.346 | 4.380 | 85,300 | +0.03(+0.67%) |
Jan 25, 2011 | 4.372 | 4.372 | 4.340 | 4.351 | 64,207 | -0.01(-0.13%) |
Jan 24, 2011 | 4.311 | 4.363 | 4.311 | 4.357 | 109,850 | +0.04(+1.01%) |
Jan 21, 2011 | 4.418 | 4.418 | 4.311 | 4.314 | 228,320 | +0.04(+1.02%) |
Jan 20, 2011 | 4.250 | 4.282 | 4.249 | 4.270 | 186,427 | +0.02(+0.41%) |
Jan 19, 2011 | 4.264 | 4.296 | 4.252 | 4.253 | 87,532 | -0.03(-0.74%) |
Jan 18, 2011 | 4.227 | 4.285 | 4.227 | 4.285 | 84,752 | +0.05(+1.23%) |
Jan 14, 2011 | 4.207 | 4.241 | 4.207 | 4.233 | 124,413 | +0.01(+0.21%) |
Jan 13, 2011 | 4.207 | 4.230 | 4.201 | 4.224 | 142,260 | +0.03(+0.76%) |
Jan 12, 2011 | 4.163 | 4.201 | 4.163 | 4.192 | 105,879 | +0.04(+1.05%) |
Jan 11, 2011 | 4.149 | 4.154 | 4.140 | 4.149 | 51,555 | +0.01(+0.21%) |
Jan 10, 2011 | 4.178 | 4.178 | 4.131 | 4.140 | 96,711 | -0.03(-0.76%) |
Jan 07, 2011 | 4.192 | 4.198 | 4.160 | 4.172 | 69,719 | -0.01(-0.21%) |
Jan 06, 2011 | 4.192 | 4.192 | 4.172 | 4.180 | 54,752 | -0.03(-0.62%) |
Jan 05, 2011 | 4.186 | 4.207 | 4.175 | 4.207 | 28,619 | +0.01(+0.28%) |
Jan 04, 2011 | 4.238 | 4.238 | 4.186 | 4.195 | 88,370 | -0.04(-0.96%) |