Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.155 | 5.199 | 5.155 | 5.191 | 5,333 | +0.04(+0.71%) |
Mar 30, 2011 | 5.155 | 5.191 | 5.140 | 5.155 | 9,341 | +0.00(+0.00%) |
Mar 29, 2011 | 5.213 | 5.213 | 5.155 | 5.155 | 7,308 | +0.00(+0.00%) |
Mar 28, 2011 | 5.162 | 5.221 | 5.155 | 5.155 | 4,923 | -0.07(-1.26%) |
Mar 25, 2011 | 5.191 | 5.235 | 5.155 | 5.221 | 1,641 | +0.00(+0.00%) |
Mar 24, 2011 | 5.191 | 5.243 | 5.162 | 5.221 | 3,008 | +0.04(+0.70%) |
Mar 23, 2011 | 5.155 | 5.243 | 5.155 | 5.184 | 7,914 | -0.01(-0.14%) |
Mar 22, 2011 | 5.213 | 5.213 | 5.173 | 5.191 | 1,777 | +0.00(+0.00%) |
Mar 21, 2011 | 5.184 | 5.191 | 5.155 | 5.191 | 4,142 | +0.04(+0.71%) |
Mar 18, 2011 | 5.184 | 5.191 | 5.155 | 5.155 | 10,894 | +0.00(+0.00%) |
Mar 17, 2011 | 5.184 | 5.235 | 5.148 | 5.155 | 13,870 | -0.01(-0.28%) |
Mar 16, 2011 | 5.126 | 5.177 | 5.126 | 5.169 | 3,580 | +0.03(+0.57%) |
Mar 15, 2011 | 5.191 | 5.191 | 5.104 | 5.140 | 14,298 | -0.05(-0.99%) |
Mar 14, 2011 | 5.213 | 5.213 | 5.140 | 5.191 | 27,671 | -0.02(-0.42%) |
Mar 11, 2011 | 5.199 | 5.213 | 5.199 | 5.213 | 1,777 | +0.03(+0.56%) |
Mar 10, 2011 | 5.155 | 5.184 | 5.155 | 5.184 | 10,346 | +0.03(+0.57%) |
Mar 09, 2011 | 5.177 | 5.181 | 5.096 | 5.155 | 4,515 | -0.10(-1.81%) |
Mar 08, 2011 | 5.206 | 5.250 | 5.206 | 5.250 | 3,692 | +0.06(+1.13%) |
Mar 07, 2011 | 5.191 | 5.243 | 5.162 | 5.191 | 23,704 | +0.00(+0.00%) |
Mar 04, 2011 | 5.118 | 5.191 | 5.118 | 5.191 | 11,898 | +0.00(+0.00%) |
Mar 03, 2011 | 5.118 | 5.191 | 5.082 | 5.191 | 22,856 | +0.14(+2.75%) |
Mar 02, 2011 | 5.089 | 5.089 | 4.950 | 5.052 | 15,216 | -0.05(-1.00%) |
Mar 01, 2011 | 5.089 | 5.148 | 5.089 | 5.104 | 1,916 | +0.04(+0.87%) |
Feb 28, 2011 | 5.155 | 5.155 | 4.996 | 5.060 | 11,139 | -0.12(-2.26%) |
Feb 25, 2011 | 5.104 | 5.221 | 5.049 | 5.177 | 76,917 | +0.13(+2.61%) |
Feb 24, 2011 | 5.082 | 5.082 | 5.009 | 5.045 | 9,026 | +0.07(+1.32%) |
Feb 23, 2011 | 4.979 | 5.045 | 4.979 | 4.979 | 6,999 | -0.01(-0.29%) |
Feb 22, 2011 | 5.023 | 5.118 | 4.972 | 4.994 | 12,526 | +0.00(+0.00%) |
Feb 18, 2011 | 4.994 | 5.045 | 4.987 | 4.994 | 12,131 | -0.03(-0.58%) |
Feb 17, 2011 | 5.031 | 5.045 | 5.023 | 5.023 | 5,259 | -0.02(-0.42%) |
Feb 16, 2011 | 5.082 | 5.089 | 5.023 | 5.044 | 19,141 | -0.04(-0.73%) |
Feb 15, 2011 | 5.162 | 5.162 | 5.060 | 5.082 | 66,467 | -0.04(-0.86%) |
Feb 14, 2011 | 5.104 | 5.191 | 5.082 | 5.126 | 6,441 | -0.00(-0.06%) |
Feb 11, 2011 | 5.140 | 5.162 | 5.089 | 5.129 | 4,239 | -0.01(-0.23%) |
Feb 10, 2011 | 5.191 | 5.191 | 5.140 | 5.140 | 6,974 | -0.01(-0.14%) |
Feb 09, 2011 | 5.191 | 5.191 | 5.148 | 5.148 | 2,872 | -0.04(-0.85%) |
Feb 08, 2011 | 5.191 | 5.191 | 5.126 | 5.191 | 12,062 | +0.05(+0.99%) |
Feb 07, 2011 | 5.126 | 5.244 | 5.126 | 5.140 | 5,214 | -0.03(-0.55%) |
Feb 04, 2011 | 5.177 | 5.177 | 5.140 | 5.169 | 4,526 | +0.03(+0.55%) |
Feb 03, 2011 | 5.140 | 5.148 | 5.126 | 5.140 | 3,401 | +0.00(+0.00%) |
Feb 02, 2011 | 5.082 | 5.184 | 5.045 | 5.140 | 20,326 | +0.06(+1.15%) |
Feb 01, 2011 | 5.053 | 5.104 | 5.053 | 5.082 | 6,169 | +0.12(+2.50%) |
Jan 31, 2011 | 5.060 | 5.060 | 4.951 | 4.958 | 1,488 | -0.14(-2.72%) |
Jan 28, 2011 | 5.067 | 5.096 | 4.958 | 5.096 | 13,166 | +0.00(+0.00%) |
Jan 27, 2011 | 5.104 | 5.104 | 4.958 | 5.096 | 5,351 | +0.00(+0.00%) |
Jan 26, 2011 | 4.878 | 5.104 | 4.827 | 5.096 | 30,633 | +0.23(+4.64%) |
Jan 25, 2011 | 4.812 | 4.870 | 4.812 | 4.870 | 2,880 | +0.06(+1.21%) |
Jan 24, 2011 | 4.870 | 4.870 | 4.812 | 4.812 | 822 | -0.07(-1.49%) |
Jan 21, 2011 | 4.885 | 4.885 | 4.885 | 4.885 | 411 | +0.01(+0.15%) |
Jan 20, 2011 | 4.819 | 4.878 | 4.798 | 4.878 | 3,770 | -0.01(-0.15%) |
Jan 19, 2011 | 4.870 | 4.885 | 4.819 | 4.885 | 2,119 | -0.00(-0.00%) |
Jan 18, 2011 | 4.798 | 4.885 | 4.798 | 4.885 | 3,442 | +0.14(+2.92%) |
Jan 14, 2011 | 4.776 | 4.812 | 4.739 | 4.747 | 10,197 | -0.01(-0.12%) |
Jan 13, 2011 | 4.798 | 4.812 | 4.644 | 4.752 | 9,154 | -0.02(-0.49%) |
Jan 12, 2011 | 4.754 | 4.776 | 4.579 | 4.776 | 9,244 | +0.02(+0.46%) |
Jan 11, 2011 | 4.761 | 4.761 | 4.754 | 4.754 | 274 | -0.02(-0.46%) |
Jan 10, 2011 | 4.754 | 4.776 | 4.754 | 4.776 | 1,097 | +0.04(+0.77%) |
Jan 07, 2011 | 4.812 | 4.812 | 4.739 | 4.739 | 2,605 | -0.01(-0.31%) |
Jan 06, 2011 | 4.739 | 4.754 | 4.739 | 4.754 | 822 | +0.02(+0.37%) |
Jan 05, 2011 | 4.739 | 4.812 | 4.736 | 4.736 | 8,436 | -0.00(-0.06%) |
Jan 04, 2011 | 4.747 | 4.747 | 4.739 | 4.739 | 8,500 | -0.07(-1.36%) |