Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.632 | 3.652 | 3.566 | 3.612 | 240,444 | -0.04(-1.09%) |
Mar 30, 2011 | 3.652 | 3.652 | 3.619 | 3.652 | 85,379 | +0.01(+0.37%) |
Mar 29, 2011 | 3.599 | 3.645 | 3.599 | 3.639 | 104,262 | +0.04(+1.11%) |
Mar 28, 2011 | 3.672 | 3.685 | 3.599 | 3.599 | 129,166 | +0.01(+0.19%) |
Mar 25, 2011 | 3.559 | 3.652 | 3.559 | 3.592 | 170,769 | +0.03(+0.75%) |
Mar 24, 2011 | 3.645 | 3.659 | 3.532 | 3.565 | 331,284 | -0.08(-2.19%) |
Mar 23, 2011 | 3.732 | 3.732 | 3.512 | 3.645 | 401,793 | -0.13(-3.36%) |
Mar 22, 2011 | 3.832 | 3.845 | 3.765 | 3.772 | 233,964 | -0.07(-1.74%) |
Mar 21, 2011 | 3.799 | 3.839 | 3.785 | 3.839 | 143,011 | +0.06(+1.59%) |
Mar 18, 2011 | 3.772 | 3.825 | 3.732 | 3.779 | 288,655 | +0.02(+0.53%) |
Mar 17, 2011 | 3.752 | 3.765 | 3.639 | 3.759 | 152,867 | +0.12(+3.30%) |
Mar 16, 2011 | 3.572 | 3.685 | 3.532 | 3.639 | 154,039 | +0.05(+1.49%) |
Mar 15, 2011 | 3.545 | 3.612 | 3.545 | 3.585 | 393,289 | -0.03(-0.92%) |
Mar 14, 2011 | 3.645 | 3.685 | 3.599 | 3.619 | 224,998 | -0.11(-3.04%) |
Mar 11, 2011 | 3.745 | 3.772 | 3.665 | 3.732 | 220,566 | -0.05(-1.23%) |
Mar 10, 2011 | 3.859 | 3.859 | 3.759 | 3.779 | 265,575 | -0.12(-3.08%) |
Mar 09, 2011 | 3.899 | 3.958 | 3.845 | 3.899 | 160,178 | -0.09(-2.17%) |
Mar 08, 2011 | 3.945 | 3.998 | 3.905 | 3.985 | 311,668 | +0.05(+1.36%) |
Mar 07, 2011 | 3.972 | 3.972 | 3.919 | 3.932 | 153,831 | -0.01(-0.17%) |
Mar 04, 2011 | 3.899 | 3.965 | 3.872 | 3.938 | 129,701 | +0.04(+1.03%) |
Mar 03, 2011 | 3.879 | 3.899 | 3.832 | 3.899 | 137,666 | +0.07(+1.92%) |
Mar 02, 2011 | 3.892 | 3.919 | 3.799 | 3.825 | 286,276 | -0.05(-1.37%) |
Mar 01, 2011 | 3.865 | 3.892 | 3.832 | 3.879 | 188,285 | +0.03(+0.87%) |
Feb 28, 2011 | 3.792 | 3.845 | 3.792 | 3.845 | 160,637 | +0.05(+1.41%) |
Feb 25, 2011 | 3.859 | 3.859 | 3.625 | 3.792 | 408,968 | +0.04(+1.07%) |
Feb 24, 2011 | 3.859 | 3.889 | 3.599 | 3.752 | 584,396 | -0.09(-2.26%) |
Feb 23, 2011 | 3.978 | 4.025 | 3.785 | 3.839 | 306,536 | -0.13(-3.19%) |
Feb 22, 2011 | 4.025 | 4.032 | 3.965 | 3.965 | 314,129 | -0.05(-1.33%) |
Feb 18, 2011 | 3.998 | 4.032 | 3.978 | 4.018 | 259,276 | +0.03(+0.67%) |
Feb 17, 2011 | 3.998 | 3.998 | 3.945 | 3.992 | 197,029 | -0.01(-0.17%) |
Feb 16, 2011 | 3.965 | 3.998 | 3.945 | 3.998 | 271,037 | +0.06(+1.52%) |
Feb 15, 2011 | 3.932 | 3.938 | 3.879 | 3.938 | 153,164 | +0.02(+0.51%) |
Feb 14, 2011 | 3.865 | 3.932 | 3.839 | 3.919 | 218,639 | +0.07(+1.73%) |
Feb 11, 2011 | 3.792 | 3.852 | 3.779 | 3.852 | 202,388 | +0.05(+1.40%) |
Feb 10, 2011 | 3.732 | 3.799 | 3.732 | 3.799 | 160,019 | +0.02(+0.53%) |
Feb 09, 2011 | 3.732 | 3.785 | 3.705 | 3.779 | 138,199 | +0.06(+1.61%) |
Feb 08, 2011 | 3.772 | 3.772 | 3.699 | 3.719 | 151,922 | -0.03(-0.89%) |
Feb 07, 2011 | 3.699 | 3.765 | 3.691 | 3.752 | 215,205 | +0.08(+2.18%) |
Feb 04, 2011 | 3.639 | 3.699 | 3.605 | 3.672 | 169,993 | +0.05(+1.29%) |
Feb 03, 2011 | 3.639 | 3.659 | 3.599 | 3.625 | 131,511 | -0.01(-0.18%) |
Feb 02, 2011 | 3.712 | 3.725 | 3.612 | 3.632 | 200,437 | -0.08(-2.15%) |
Feb 01, 2011 | 3.639 | 3.712 | 3.617 | 3.712 | 175,040 | +0.10(+2.77%) |
Jan 31, 2011 | 3.639 | 3.645 | 3.579 | 3.612 | 119,431 | +0.00(+0.00%) |
Jan 28, 2011 | 3.732 | 3.732 | 3.585 | 3.612 | 260,613 | -0.12(-3.21%) |
Jan 27, 2011 | 3.732 | 3.745 | 3.699 | 3.732 | 108,680 | +0.02(+0.54%) |
Jan 26, 2011 | 3.692 | 3.765 | 3.672 | 3.712 | 214,700 | +0.05(+1.46%) |
Jan 25, 2011 | 3.639 | 3.665 | 3.632 | 3.659 | 117,517 | +0.01(+0.37%) |
Jan 24, 2011 | 3.559 | 3.659 | 3.559 | 3.645 | 139,385 | +0.09(+2.43%) |
Jan 21, 2011 | 3.512 | 3.572 | 3.499 | 3.559 | 211,973 | +0.06(+1.71%) |
Jan 20, 2011 | 3.672 | 3.672 | 3.412 | 3.499 | 328,433 | -0.17(-4.72%) |
Jan 19, 2011 | 3.779 | 3.789 | 3.652 | 3.672 | 242,009 | -0.11(-2.99%) |
Jan 18, 2011 | 3.779 | 3.785 | 3.732 | 3.785 | 274,070 | +0.02(+0.53%) |
Jan 14, 2011 | 3.712 | 3.771 | 3.665 | 3.765 | 316,967 | +0.08(+2.17%) |
Jan 13, 2011 | 3.579 | 3.712 | 3.579 | 3.685 | 308,056 | +0.10(+2.79%) |
Jan 12, 2011 | 3.472 | 3.619 | 3.459 | 3.585 | 482,300 | +0.14(+4.06%) |
Jan 11, 2011 | 3.412 | 3.465 | 3.365 | 3.445 | 280,728 | +0.01(+0.19%) |
Jan 10, 2011 | 3.345 | 3.439 | 3.319 | 3.439 | 191,522 | +0.09(+2.79%) |
Jan 07, 2011 | 3.465 | 3.465 | 3.319 | 3.345 | 444,395 | -0.05(-1.57%) |
Jan 06, 2011 | 3.319 | 3.412 | 3.319 | 3.399 | 357,601 | +0.07(+2.20%) |
Jan 05, 2011 | 3.299 | 3.325 | 3.285 | 3.325 | 140,636 | +0.04(+1.22%) |
Jan 04, 2011 | 3.312 | 3.319 | 3.265 | 3.285 | 199,775 | -0.01(-0.20%) |