Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.247 | 4.321 | 4.236 | 4.293 | 1,509,179 | -0.05(-1.06%) |
Mar 30, 2011 | 4.282 | 4.350 | 4.282 | 4.339 | 958,231 | +0.05(+1.20%) |
Mar 29, 2011 | 4.253 | 4.287 | 4.247 | 4.287 | 923,609 | +0.01(+0.27%) |
Mar 28, 2011 | 4.287 | 4.316 | 4.276 | 4.276 | 993,702 | +0.02(+0.40%) |
Mar 25, 2011 | 4.304 | 4.316 | 4.259 | 4.259 | 951,235 | -0.05(-1.20%) |
Mar 24, 2011 | 4.282 | 4.322 | 4.253 | 4.310 | 1,822,981 | +0.08(+1.89%) |
Mar 23, 2011 | 4.167 | 4.247 | 4.162 | 4.230 | 1,816,718 | +0.01(+0.27%) |
Mar 22, 2011 | 4.236 | 4.241 | 4.190 | 4.219 | 2,535,952 | -0.03(-0.67%) |
Mar 21, 2011 | 4.236 | 4.270 | 4.218 | 4.247 | 2,315,282 | +0.15(+3.63%) |
Mar 18, 2011 | 4.104 | 4.121 | 4.075 | 4.098 | 1,926,381 | +0.09(+2.29%) |
Mar 17, 2011 | 4.024 | 4.047 | 4.001 | 4.007 | 1,909,751 | +0.13(+3.24%) |
Mar 16, 2011 | 4.035 | 4.064 | 3.818 | 3.881 | 4,630,093 | -0.22(-5.31%) |
Mar 15, 2011 | 4.047 | 4.110 | 4.030 | 4.098 | 2,574,401 | -0.10(-2.32%) |
Mar 14, 2011 | 4.201 | 4.219 | 4.150 | 4.196 | 1,654,766 | -0.09(-2.14%) |
Mar 11, 2011 | 4.219 | 4.287 | 4.219 | 4.287 | 1,647,203 | -0.05(-1.06%) |
Mar 10, 2011 | 4.402 | 4.402 | 4.299 | 4.333 | 2,351,341 | -0.20(-4.42%) |
Mar 09, 2011 | 4.493 | 4.539 | 4.488 | 4.533 | 1,452,632 | +0.06(+1.28%) |
Mar 08, 2011 | 4.453 | 4.493 | 4.425 | 4.476 | 2,680,270 | +0.07(+1.56%) |
Mar 07, 2011 | 4.465 | 4.488 | 4.362 | 4.407 | 4,723,719 | -0.03(-0.65%) |
Mar 04, 2011 | 4.453 | 4.470 | 4.385 | 4.436 | 1,954,070 | +0.01(+0.13%) |
Mar 03, 2011 | 4.390 | 4.436 | 4.356 | 4.430 | 1,328,322 | +0.11(+2.52%) |
Mar 02, 2011 | 4.339 | 4.362 | 4.293 | 4.322 | 1,564,271 | +0.01(+0.13%) |
Mar 01, 2011 | 4.425 | 4.436 | 4.304 | 4.316 | 2,513,076 | -0.09(-1.95%) |
Feb 28, 2011 | 4.373 | 4.413 | 4.367 | 4.402 | 2,038,113 | +0.04(+0.92%) |
Feb 25, 2011 | 4.316 | 4.379 | 4.299 | 4.362 | 3,154,389 | +0.14(+3.25%) |
Feb 24, 2011 | 4.230 | 4.270 | 4.190 | 4.224 | 4,815,945 | -0.02(-0.54%) |
Feb 23, 2011 | 4.304 | 4.333 | 4.230 | 4.247 | 1,472,332 | -0.01(-0.27%) |
Feb 22, 2011 | 4.293 | 4.327 | 4.236 | 4.259 | 2,464,799 | -0.14(-3.25%) |
Feb 18, 2011 | 4.362 | 4.423 | 4.362 | 4.402 | 991,235 | +0.01(+0.13%) |
Feb 17, 2011 | 4.350 | 4.407 | 4.339 | 4.396 | 1,432,099 | +0.02(+0.52%) |
Feb 16, 2011 | 4.270 | 4.373 | 4.270 | 4.373 | 3,631,713 | +0.14(+3.38%) |
Feb 15, 2011 | 4.241 | 4.270 | 4.224 | 4.230 | 2,145,937 | -0.04(-0.94%) |
Feb 14, 2011 | 4.230 | 4.276 | 4.213 | 4.270 | 1,500,527 | -0.05(-1.19%) |
Feb 11, 2011 | 4.264 | 4.345 | 4.253 | 4.322 | 2,878,672 | +0.00(+0.00%) |
Feb 10, 2011 | 4.293 | 4.345 | 4.276 | 4.322 | 3,387,440 | -0.09(-2.08%) |
Feb 09, 2011 | 4.385 | 4.419 | 4.379 | 4.413 | 1,695,222 | -0.01(-0.26%) |
Feb 08, 2011 | 4.373 | 4.436 | 4.367 | 4.425 | 1,956,043 | +0.10(+2.38%) |
Feb 07, 2011 | 4.276 | 4.339 | 4.270 | 4.322 | 1,945,456 | -0.03(-0.79%) |
Feb 04, 2011 | 4.327 | 4.356 | 4.299 | 4.356 | 1,352,903 | +0.03(+0.79%) |
Feb 03, 2011 | 4.322 | 4.322 | 4.264 | 4.322 | 1,787,768 | -0.08(-1.82%) |
Feb 02, 2011 | 4.402 | 4.413 | 4.364 | 4.402 | 2,554,064 | -0.05(-1.16%) |
Feb 01, 2011 | 4.322 | 4.465 | 4.308 | 4.453 | 2,043,515 | +0.22(+5.14%) |
Jan 31, 2011 | 4.259 | 4.264 | 4.207 | 4.236 | 1,768,371 | -0.02(-0.40%) |
Jan 28, 2011 | 4.413 | 4.436 | 4.253 | 4.253 | 2,429,166 | -0.05(-1.20%) |
Jan 27, 2011 | 4.270 | 4.316 | 4.259 | 4.304 | 1,842,941 | +0.13(+3.01%) |
Jan 26, 2011 | 4.184 | 4.201 | 4.167 | 4.178 | 1,143,597 | +0.00(+0.00%) |
Jan 25, 2011 | 4.138 | 4.178 | 4.121 | 4.178 | 1,966,757 | -0.02(-0.41%) |
Jan 24, 2011 | 4.138 | 4.201 | 4.138 | 4.196 | 1,461,224 | +0.06(+1.38%) |
Jan 21, 2011 | 4.156 | 4.184 | 4.116 | 4.138 | 1,340,067 | +0.02(+0.56%) |
Jan 20, 2011 | 4.087 | 4.121 | 4.058 | 4.116 | 3,092,652 | +0.06(+1.55%) |
Jan 19, 2011 | 4.150 | 4.156 | 4.030 | 4.053 | 4,907,725 | -0.06(-1.39%) |
Jan 18, 2011 | 4.041 | 4.132 | 4.030 | 4.110 | 5,526,740 | +0.09(+2.28%) |
Jan 14, 2011 | 3.932 | 4.024 | 3.927 | 4.018 | 3,816,748 | +0.13(+3.24%) |
Jan 13, 2011 | 3.892 | 3.938 | 3.887 | 3.892 | 2,361,827 | +0.08(+2.10%) |
Jan 12, 2011 | 3.778 | 3.812 | 3.772 | 3.812 | 2,366,425 | +0.13(+3.58%) |
Jan 11, 2011 | 3.669 | 3.692 | 3.646 | 3.681 | 1,001,256 | +0.07(+1.90%) |
Jan 10, 2011 | 3.618 | 3.623 | 3.572 | 3.612 | 1,406,212 | -0.02(-0.47%) |
Jan 07, 2011 | 3.600 | 3.686 | 3.612 | 3.629 | 2,846,566 | +0.03(+0.79%) |
Jan 06, 2011 | 3.663 | 3.681 | 3.589 | 3.600 | 3,469,343 | -0.03(-0.95%) |
Jan 05, 2011 | 3.560 | 3.646 | 3.560 | 3.635 | 999,795 | +0.05(+1.44%) |
Jan 04, 2011 | 3.623 | 3.623 | 3.549 | 3.583 | 2,175,755 | +0.03(+0.81%) |