Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.513 | 4.589 | 4.461 | 4.461 | 3,390 | -0.05(-1.16%) |
Mar 30, 2011 | 4.476 | 4.513 | 4.383 | 4.513 | 6,309 | +0.13(+3.03%) |
Mar 29, 2011 | 4.439 | 4.439 | 4.380 | 4.380 | 1,713 | -0.00(-0.00%) |
Mar 28, 2011 | 4.481 | 4.481 | 4.380 | 4.380 | 2,636 | -0.04(-0.84%) |
Mar 25, 2011 | 4.423 | 4.423 | 4.418 | 4.418 | 565 | +0.06(+1.34%) |
Mar 24, 2011 | 4.306 | 4.468 | 4.306 | 4.359 | 13,961 | +0.03(+0.61%) |
Mar 23, 2011 | 4.338 | 4.407 | 4.327 | 4.333 | 2,260 | -0.07(-1.69%) |
Mar 22, 2011 | 4.407 | 4.407 | 4.407 | 4.407 | 646 | +0.00(+0.00%) |
Mar 21, 2011 | 4.407 | 4.407 | 4.393 | 4.407 | 4,763 | +0.08(+1.84%) |
Mar 18, 2011 | 4.407 | 4.407 | 4.327 | 4.327 | 9,047 | -0.02(-0.37%) |
Mar 17, 2011 | 4.327 | 4.343 | 4.327 | 4.343 | 2,346 | -0.01(-0.24%) |
Mar 16, 2011 | 4.433 | 4.433 | 4.327 | 4.354 | 4,143 | -0.07(-1.56%) |
Mar 15, 2011 | 4.412 | 4.428 | 4.402 | 4.423 | 3,778 | +0.09(+2.08%) |
Mar 14, 2011 | 4.343 | 4.343 | 4.279 | 4.333 | 1,883 | +0.05(+1.24%) |
Mar 11, 2011 | 4.327 | 4.343 | 4.253 | 4.279 | 10,665 | -0.05(-1.10%) |
Mar 10, 2011 | 4.497 | 4.497 | 4.327 | 4.327 | 2,252 | -0.03(-0.61%) |
Mar 09, 2011 | 4.354 | 4.354 | 4.354 | 4.354 | 1,431 | +0.00(+0.00%) |
Mar 08, 2011 | 4.333 | 4.358 | 4.333 | 4.354 | 5,085 | -0.01(-0.12%) |
Mar 07, 2011 | 4.418 | 4.444 | 4.221 | 4.359 | 8,518 | -0.08(-1.79%) |
Mar 04, 2011 | 4.476 | 4.487 | 4.391 | 4.439 | 7,627 | -0.03(-0.59%) |
Mar 03, 2011 | 4.630 | 4.646 | 4.439 | 4.465 | 6,290 | -0.16(-3.44%) |
Mar 02, 2011 | 4.752 | 4.832 | 4.619 | 4.625 | 6,403 | -0.13(-2.79%) |
Mar 01, 2011 | 4.710 | 4.757 | 4.710 | 4.757 | 9,613 | +0.06(+1.27%) |
Feb 28, 2011 | 4.705 | 4.710 | 4.672 | 4.698 | 45,100 | -0.01(-0.16%) |
Feb 25, 2011 | 4.548 | 4.705 | 4.428 | 4.705 | 6,002 | +0.02(+0.45%) |
Feb 24, 2011 | 4.606 | 4.684 | 4.606 | 4.684 | 7,268 | +0.10(+2.17%) |
Feb 23, 2011 | 4.553 | 4.585 | 4.548 | 4.585 | 4,143 | -0.09(-2.00%) |
Feb 18, 2011 | 4.595 | 4.678 | 4.678 | 4.678 | 22,954 | +0.16(+3.46%) |
Feb 17, 2011 | 4.595 | 4.595 | 4.522 | 4.522 | 2,486 | -0.03(-0.69%) |
Feb 16, 2011 | 4.559 | 4.559 | 4.517 | 4.553 | 2,677 | +0.07(+1.63%) |
Feb 15, 2011 | 4.376 | 4.595 | 4.365 | 4.480 | 8,225 | +0.09(+2.02%) |
Feb 14, 2011 | 4.386 | 4.428 | 4.350 | 4.391 | 6,694 | +0.08(+1.82%) |
Feb 11, 2011 | 4.350 | 4.376 | 4.313 | 4.313 | 4,432 | -0.04(-0.84%) |
Feb 10, 2011 | 4.480 | 4.496 | 4.350 | 4.350 | 9,772 | -0.10(-2.35%) |
Feb 09, 2011 | 4.386 | 4.485 | 4.386 | 4.454 | 5,204 | +0.06(+1.43%) |
Feb 08, 2011 | 4.391 | 4.391 | 4.391 | 4.391 | 956 | +0.04(+0.96%) |
Feb 07, 2011 | 4.454 | 4.564 | 4.318 | 4.350 | 4,824 | -0.05(-1.19%) |
Feb 04, 2011 | 4.595 | 4.595 | 4.371 | 4.402 | 962 | +0.03(+0.72%) |
Feb 03, 2011 | 4.376 | 4.433 | 4.365 | 4.370 | 4,562 | -0.28(-6.07%) |
Feb 02, 2011 | 4.376 | 4.653 | 4.376 | 4.653 | 5,327 | +0.08(+1.71%) |
Feb 01, 2011 | 4.397 | 4.574 | 4.339 | 4.574 | 7,131 | +0.10(+2.22%) |
Jan 31, 2011 | 4.334 | 4.475 | 4.334 | 4.475 | 2,199 | +0.14(+3.13%) |
Jan 28, 2011 | 4.292 | 4.339 | 4.214 | 4.339 | 4,495 | -0.05(-1.14%) |
Jan 26, 2011 | 4.250 | 4.389 | 4.389 | 4.389 | 12,433 | +0.10(+2.39%) |
Jan 25, 2011 | 4.444 | 4.444 | 4.276 | 4.287 | 4,784 | +0.20(+4.99%) |
Jan 24, 2011 | 4.114 | 4.158 | 4.078 | 4.083 | 7,393 | -0.09(-2.25%) |
Jan 21, 2011 | 4.203 | 4.203 | 4.177 | 4.177 | 1,080 | -0.01(-0.17%) |
Jan 20, 2011 | 4.156 | 4.216 | 4.078 | 4.184 | 13,338 | -0.02(-0.45%) |
Jan 19, 2011 | 4.177 | 4.203 | 4.177 | 4.203 | 3,676 | +0.02(+0.50%) |
Jan 18, 2011 | 4.161 | 4.182 | 4.161 | 4.182 | 6,855 | +0.08(+2.07%) |
Jan 14, 2011 | 4.161 | 4.177 | 4.080 | 4.098 | 3,443 | +0.04(+0.88%) |
Jan 13, 2011 | 4.109 | 4.177 | 4.020 | 4.062 | 10,229 | -0.09(-2.14%) |
Jan 12, 2011 | 3.999 | 4.156 | 3.999 | 4.151 | 19,719 | +0.17(+4.34%) |
Jan 11, 2011 | 4.506 | 4.512 | 3.937 | 3.978 | 65,182 | -0.52(-11.61%) |
Jan 10, 2011 | 4.506 | 4.506 | 4.501 | 4.501 | 1,744 | +0.08(+1.89%) |
Jan 07, 2011 | 4.339 | 4.418 | 4.339 | 4.418 | 1,530 | +0.07(+1.68%) |
Jan 06, 2011 | 4.668 | 4.668 | 4.344 | 4.344 | 26,225 | -0.36(-7.67%) |
Jan 05, 2011 | 4.480 | 4.705 | 4.480 | 4.705 | 3,825 | +0.13(+2.86%) |