Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.180 | 4.250 | 4.170 | 4.250 | 161,402 | +0.04(+0.95%) |
Mar 30, 2011 | 4.300 | 4.308 | 4.180 | 4.210 | 154,867 | -0.09(-2.09%) |
Mar 29, 2011 | 4.220 | 4.330 | 4.160 | 4.300 | 196,205 | +0.08(+1.90%) |
Mar 28, 2011 | 4.250 | 4.250 | 4.160 | 4.220 | 135,364 | +0.00(+0.00%) |
Mar 25, 2011 | 4.240 | 4.270 | 4.200 | 4.220 | 143,990 | -0.01(-0.24%) |
Mar 24, 2011 | 4.180 | 4.250 | 4.130 | 4.230 | 177,080 | +0.10(+2.42%) |
Mar 23, 2011 | 4.030 | 4.150 | 3.930 | 4.130 | 216,957 | +0.08(+1.98%) |
Mar 22, 2011 | 4.090 | 4.110 | 3.930 | 4.050 | 124,512 | -0.02(-0.49%) |
Mar 21, 2011 | 3.990 | 4.070 | 3.980 | 4.070 | 151,070 | +0.08(+2.01%) |
Mar 18, 2011 | 3.810 | 3.990 | 3.800 | 3.990 | 261,497 | +0.21(+5.56%) |
Mar 17, 2011 | 3.760 | 3.900 | 3.600 | 3.780 | 289,088 | +0.06(+1.61%) |
Mar 16, 2011 | 3.690 | 3.780 | 3.670 | 3.720 | 191,884 | +0.06(+1.64%) |
Mar 15, 2011 | 3.520 | 3.680 | 3.430 | 3.660 | 134,089 | -0.06(-1.61%) |
Mar 14, 2011 | 3.700 | 3.800 | 3.680 | 3.720 | 143,710 | -0.04(-1.06%) |
Mar 11, 2011 | 3.660 | 3.770 | 3.650 | 3.760 | 231,118 | +0.06(+1.62%) |
Mar 10, 2011 | 3.830 | 3.870 | 3.700 | 3.700 | 208,645 | -0.19(-4.88%) |
Mar 09, 2011 | 3.960 | 3.960 | 3.870 | 3.890 | 87,131 | -0.06(-1.52%) |
Mar 08, 2011 | 3.910 | 4.000 | 3.859 | 3.950 | 71,028 | +0.03(+0.77%) |
Mar 07, 2011 | 3.990 | 3.990 | 3.840 | 3.920 | 124,429 | -0.05(-1.26%) |
Mar 04, 2011 | 4.030 | 4.070 | 3.880 | 3.970 | 518,740 | -0.04(-1.00%) |
Mar 03, 2011 | 3.880 | 4.020 | 3.840 | 4.010 | 389,374 | +0.18(+4.70%) |
Mar 02, 2011 | 3.710 | 3.840 | 3.540 | 3.830 | 419,207 | +0.11(+2.96%) |
Mar 01, 2011 | 3.750 | 3.790 | 3.700 | 3.720 | 377,975 | -0.02(-0.53%) |
Feb 28, 2011 | 3.800 | 3.830 | 3.680 | 3.740 | 115,573 | -0.05(-1.32%) |
Feb 25, 2011 | 3.780 | 3.910 | 3.750 | 3.790 | 206,435 | +0.02(+0.53%) |
Feb 24, 2011 | 3.740 | 3.770 | 3.570 | 3.770 | 539,736 | +0.03(+0.80%) |
Feb 23, 2011 | 3.930 | 4.000 | 3.660 | 3.740 | 563,127 | -0.20(-5.08%) |
Feb 22, 2011 | 4.010 | 4.040 | 3.930 | 3.940 | 322,601 | -0.11(-2.72%) |
Feb 18, 2011 | 4.150 | 4.150 | 4.020 | 4.050 | 213,214 | -0.09(-2.17%) |
Feb 17, 2011 | 4.080 | 4.160 | 4.040 | 4.140 | 118,398 | +0.07(+1.72%) |
Feb 16, 2011 | 4.080 | 4.080 | 4.010 | 4.070 | 117,412 | +0.02(+0.49%) |
Feb 15, 2011 | 4.080 | 4.170 | 4.040 | 4.050 | 114,949 | -0.05(-1.22%) |
Feb 14, 2011 | 4.110 | 4.130 | 4.020 | 4.100 | 151,879 | -0.03(-0.73%) |
Feb 11, 2011 | 4.020 | 4.140 | 3.970 | 4.130 | 181,592 | +0.11(+2.74%) |
Feb 10, 2011 | 3.980 | 4.050 | 3.910 | 4.020 | 113,191 | +0.02(+0.50%) |
Feb 09, 2011 | 3.990 | 4.000 | 3.930 | 4.000 | 145,771 | -0.01(-0.25%) |
Feb 08, 2011 | 4.050 | 4.050 | 3.980 | 4.010 | 221,175 | -0.06(-1.47%) |
Feb 07, 2011 | 4.150 | 4.161 | 3.980 | 4.070 | 501,910 | -0.10(-2.40%) |
Feb 04, 2011 | 4.060 | 4.200 | 4.000 | 4.170 | 244,999 | +0.09(+2.21%) |
Feb 03, 2011 | 4.000 | 4.090 | 4.000 | 4.080 | 196,177 | +0.08(+2.00%) |
Feb 02, 2011 | 4.050 | 4.080 | 4.000 | 4.000 | 517,094 | -0.08(-1.96%) |
Feb 01, 2011 | 4.070 | 4.160 | 4.019 | 4.080 | 333,780 | +0.03(+0.74%) |
Jan 31, 2011 | 4.130 | 4.150 | 4.025 | 4.050 | 519,691 | -0.04(-0.98%) |
Jan 28, 2011 | 4.190 | 4.250 | 3.970 | 4.090 | 666,983 | -0.07(-1.68%) |
Jan 27, 2011 | 4.290 | 4.380 | 4.150 | 4.160 | 410,805 | -0.12(-2.80%) |
Jan 26, 2011 | 4.190 | 4.320 | 4.180 | 4.280 | 356,338 | +0.14(+3.38%) |
Jan 25, 2011 | 4.140 | 4.180 | 4.041 | 4.140 | 317,154 | -0.01(-0.24%) |
Jan 24, 2011 | 4.090 | 4.240 | 4.060 | 4.150 | 515,272 | +0.03(+0.73%) |
Jan 21, 2011 | 4.090 | 4.500 | 4.090 | 4.120 | 2,249,604 | +0.17(+4.30%) |
Jan 20, 2011 | 4.100 | 4.100 | 3.930 | 3.950 | 159,733 | -0.19(-4.59%) |
Jan 19, 2011 | 4.440 | 4.440 | 4.130 | 4.140 | 189,069 | -0.30(-6.76%) |
Jan 18, 2011 | 4.330 | 4.440 | 4.240 | 4.440 | 251,607 | +0.11(+2.54%) |
Jan 14, 2011 | 4.360 | 4.370 | 4.250 | 4.330 | 200,699 | -0.03(-0.69%) |
Jan 13, 2011 | 4.400 | 4.510 | 4.220 | 4.360 | 361,734 | -0.02(-0.46%) |
Jan 12, 2011 | 4.300 | 4.420 | 4.150 | 4.380 | 380,876 | +0.09(+2.10%) |
Jan 11, 2011 | 3.920 | 4.320 | 3.900 | 4.290 | 1,281,272 | +0.40(+10.28%) |
Jan 10, 2011 | 3.850 | 3.890 | 3.690 | 3.890 | 150,532 | +0.03(+0.78%) |
Jan 07, 2011 | 3.890 | 3.900 | 3.810 | 3.860 | 232,429 | -0.02(-0.52%) |
Jan 06, 2011 | 3.960 | 3.960 | 3.870 | 3.880 | 202,819 | -0.08(-2.02%) |
Jan 05, 2011 | 3.830 | 3.970 | 3.830 | 3.960 | 233,619 | +0.11(+2.86%) |
Jan 04, 2011 | 3.990 | 3.990 | 3.830 | 3.850 | 289,053 | -0.11(-2.78%) |