Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.354 | 4.511 | 4.251 | 4.469 | 156,119 | +0.10(+2.22%) |
Mar 30, 2011 | 4.390 | 4.432 | 4.335 | 4.372 | 61,083 | -0.01(-0.14%) |
Mar 29, 2011 | 4.323 | 4.511 | 4.260 | 4.378 | 140,822 | +0.05(+1.12%) |
Mar 28, 2011 | 4.269 | 4.360 | 4.232 | 4.329 | 125,739 | +0.05(+1.27%) |
Mar 25, 2011 | 4.293 | 4.329 | 4.226 | 4.275 | 76,774 | +0.01(+0.14%) |
Mar 24, 2011 | 4.269 | 4.329 | 4.214 | 4.269 | 102,276 | -0.04(-0.98%) |
Mar 23, 2011 | 4.257 | 4.323 | 4.208 | 4.311 | 83,876 | +0.04(+0.99%) |
Mar 22, 2011 | 4.305 | 4.323 | 4.257 | 4.269 | 63,270 | -0.05(-1.12%) |
Mar 21, 2011 | 4.299 | 4.329 | 4.221 | 4.317 | 122,793 | +0.01(+0.28%) |
Mar 18, 2011 | 4.136 | 4.329 | 4.111 | 4.305 | 330,494 | +0.19(+4.71%) |
Mar 17, 2011 | 4.105 | 4.136 | 4.039 | 4.111 | 137,625 | +0.06(+1.49%) |
Mar 16, 2011 | 4.002 | 4.087 | 3.990 | 4.051 | 453,053 | +0.03(+0.75%) |
Mar 15, 2011 | 3.905 | 4.063 | 3.893 | 4.021 | 84,137 | +0.05(+1.22%) |
Mar 14, 2011 | 3.930 | 3.996 | 3.930 | 3.972 | 55,904 | -0.01(-0.30%) |
Mar 11, 2011 | 3.936 | 4.002 | 3.893 | 3.984 | 118,431 | +0.05(+1.23%) |
Mar 10, 2011 | 3.948 | 3.984 | 3.930 | 3.936 | 130,459 | -0.07(-1.81%) |
Mar 09, 2011 | 4.057 | 4.057 | 3.990 | 4.008 | 59,806 | -0.05(-1.19%) |
Mar 08, 2011 | 4.002 | 4.111 | 3.972 | 4.057 | 49,488 | +0.05(+1.21%) |
Mar 07, 2011 | 4.214 | 4.214 | 3.990 | 4.008 | 53,800 | -0.20(-4.75%) |
Mar 04, 2011 | 4.160 | 4.220 | 4.142 | 4.208 | 52,748 | +0.00(+0.00%) |
Mar 03, 2011 | 4.111 | 4.208 | 4.081 | 4.208 | 245,265 | +0.11(+2.66%) |
Mar 02, 2011 | 3.960 | 4.154 | 3.936 | 4.099 | 87,665 | +0.13(+3.20%) |
Mar 01, 2011 | 4.099 | 4.136 | 3.972 | 3.972 | 64,599 | -0.10(-2.38%) |
Feb 28, 2011 | 4.202 | 4.202 | 4.027 | 4.069 | 76,558 | -0.13(-3.03%) |
Feb 25, 2011 | 4.136 | 4.208 | 4.123 | 4.196 | 76,918 | +0.05(+1.17%) |
Feb 24, 2011 | 3.954 | 4.148 | 3.942 | 4.148 | 87,268 | +0.21(+5.38%) |
Feb 23, 2011 | 4.021 | 4.027 | 3.936 | 3.936 | 40,711 | -0.07(-1.66%) |
Feb 22, 2011 | 4.087 | 4.087 | 3.978 | 4.002 | 91,390 | -0.10(-2.51%) |
Feb 18, 2011 | 4.081 | 4.130 | 4.051 | 4.105 | 68,538 | +0.04(+1.04%) |
Feb 17, 2011 | 4.033 | 4.069 | 3.887 | 4.063 | 110,867 | +0.01(+0.30%) |
Feb 16, 2011 | 4.051 | 4.075 | 3.996 | 4.051 | 62,992 | +0.01(+0.15%) |
Feb 15, 2011 | 4.251 | 4.251 | 4.039 | 4.045 | 67,922 | -0.23(-5.38%) |
Feb 14, 2011 | 4.226 | 4.354 | 4.178 | 4.275 | 178,943 | +0.05(+1.15%) |
Feb 11, 2011 | 4.226 | 4.257 | 4.160 | 4.226 | 61,367 | +0.00(+0.00%) |
Feb 10, 2011 | 4.208 | 4.254 | 4.154 | 4.226 | 45,521 | +0.01(+0.14%) |
Feb 09, 2011 | 4.172 | 4.270 | 4.117 | 4.220 | 67,445 | +0.02(+0.43%) |
Feb 08, 2011 | 4.111 | 4.202 | 4.100 | 4.202 | 67,438 | +0.07(+1.76%) |
Feb 07, 2011 | 4.075 | 4.142 | 4.063 | 4.130 | 64,824 | +0.06(+1.49%) |
Feb 04, 2011 | 4.093 | 4.093 | 4.033 | 4.069 | 57,328 | -0.02(-0.59%) |
Feb 03, 2011 | 4.087 | 4.102 | 4.069 | 4.093 | 43,740 | -0.01(-0.29%) |
Feb 02, 2011 | 4.033 | 4.123 | 4.033 | 4.105 | 55,060 | +0.04(+1.04%) |
Feb 01, 2011 | 4.021 | 4.081 | 3.990 | 4.063 | 60,208 | +0.05(+1.36%) |
Jan 31, 2011 | 3.881 | 4.033 | 3.845 | 4.008 | 75,060 | +0.13(+3.28%) |
Jan 28, 2011 | 3.996 | 4.045 | 3.875 | 3.881 | 105,617 | -0.13(-3.32%) |
Jan 27, 2011 | 4.051 | 4.069 | 3.978 | 4.014 | 30,180 | -0.02(-0.60%) |
Jan 26, 2011 | 3.942 | 4.069 | 3.942 | 4.039 | 40,943 | +0.10(+2.46%) |
Jan 25, 2011 | 3.833 | 3.954 | 3.833 | 3.942 | 57,250 | +0.08(+2.20%) |
Jan 24, 2011 | 3.809 | 3.972 | 3.809 | 3.857 | 61,194 | +0.04(+0.95%) |
Jan 21, 2011 | 3.881 | 3.936 | 3.821 | 3.821 | 78,403 | -0.05(-1.25%) |
Jan 20, 2011 | 3.942 | 3.978 | 3.796 | 3.869 | 101,783 | -0.10(-2.44%) |
Jan 19, 2011 | 3.972 | 4.027 | 3.954 | 3.966 | 79,351 | -0.08(-1.95%) |
Jan 18, 2011 | 3.990 | 4.051 | 3.936 | 4.045 | 62,802 | +0.04(+1.06%) |
Jan 14, 2011 | 3.996 | 4.027 | 3.954 | 4.002 | 68,256 | +0.02(+0.46%) |
Jan 13, 2011 | 4.081 | 4.087 | 3.954 | 3.984 | 56,413 | -0.09(-2.23%) |
Jan 12, 2011 | 4.093 | 4.093 | 4.045 | 4.075 | 22,275 | +0.02(+0.45%) |
Jan 11, 2011 | 4.051 | 4.117 | 4.039 | 4.057 | 25,749 | +0.01(+0.15%) |
Jan 10, 2011 | 3.996 | 4.090 | 3.902 | 4.051 | 52,863 | +0.03(+0.75%) |
Jan 07, 2011 | 4.099 | 4.148 | 3.987 | 4.021 | 67,009 | -0.10(-2.50%) |
Jan 06, 2011 | 4.196 | 4.202 | 4.087 | 4.123 | 47,795 | -0.07(-1.73%) |
Jan 05, 2011 | 4.045 | 4.238 | 4.044 | 4.196 | 74,568 | +0.16(+3.90%) |
Jan 04, 2011 | 4.166 | 4.166 | 4.027 | 4.039 | 58,262 | -0.10(-2.49%) |