Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.362 | 4.434 | 4.358 | 4.431 | 2,676,559 | +0.07(+1.58%) |
Mar 30, 2011 | 4.362 | 4.362 | 4.362 | 4.362 | 1,793,109 | +0.07(+1.52%) |
Mar 29, 2011 | 4.308 | 4.312 | 4.274 | 4.297 | 1,726,265 | +0.00(+0.09%) |
Mar 28, 2011 | 4.258 | 4.327 | 4.254 | 4.293 | 1,243,035 | +0.05(+1.26%) |
Mar 25, 2011 | 4.243 | 4.297 | 4.220 | 4.239 | 1,201,927 | +0.02(+0.55%) |
Mar 24, 2011 | 4.254 | 4.289 | 4.212 | 4.216 | 1,589,825 | -0.03(-0.63%) |
Mar 23, 2011 | 4.300 | 4.308 | 4.239 | 4.243 | 1,769,954 | -0.07(-1.51%) |
Mar 22, 2011 | 4.354 | 4.362 | 4.293 | 4.308 | 890,181 | -0.03(-0.79%) |
Mar 21, 2011 | 4.346 | 4.358 | 4.331 | 4.343 | 1,288,633 | +0.05(+1.07%) |
Mar 18, 2011 | 4.262 | 4.297 | 4.243 | 4.297 | 1,839,213 | +0.07(+1.54%) |
Mar 17, 2011 | 4.262 | 4.262 | 4.216 | 4.231 | 1,498,236 | +0.03(+0.64%) |
Mar 16, 2011 | 4.239 | 4.281 | 4.201 | 4.205 | 2,619,743 | -0.03(-0.81%) |
Mar 15, 2011 | 4.251 | 4.396 | 4.239 | 4.239 | 2,283,113 | -0.08(-1.86%) |
Mar 14, 2011 | 4.374 | 4.380 | 4.320 | 4.320 | 1,604,085 | -0.06(-1.29%) |
Mar 11, 2011 | 4.301 | 4.399 | 4.297 | 4.376 | 1,719,370 | +0.08(+1.75%) |
Mar 10, 2011 | 4.301 | 4.325 | 4.282 | 4.301 | 1,679,932 | -0.03(-0.78%) |
Mar 09, 2011 | 4.353 | 4.380 | 4.308 | 4.335 | 1,414,378 | -0.02(-0.43%) |
Mar 08, 2011 | 4.274 | 4.391 | 4.274 | 4.353 | 1,280,402 | +0.08(+1.76%) |
Mar 07, 2011 | 4.338 | 4.376 | 4.237 | 4.278 | 1,265,617 | -0.06(-1.39%) |
Mar 04, 2011 | 4.331 | 4.357 | 4.293 | 4.338 | 1,202,257 | -0.00(-0.09%) |
Mar 03, 2011 | 4.308 | 4.361 | 4.308 | 4.342 | 1,219,237 | +0.06(+1.41%) |
Mar 02, 2011 | 4.263 | 4.316 | 4.248 | 4.282 | 1,513,715 | +0.02(+0.53%) |
Mar 01, 2011 | 4.414 | 4.417 | 4.252 | 4.259 | 1,734,995 | -0.15(-3.50%) |
Feb 28, 2011 | 4.342 | 4.414 | 4.327 | 4.414 | 1,862,245 | +0.08(+1.82%) |
Feb 25, 2011 | 4.241 | 4.335 | 4.237 | 4.335 | 1,777,967 | +0.09(+2.22%) |
Feb 24, 2011 | 4.248 | 4.274 | 4.173 | 4.241 | 1,615,935 | +0.01(+0.18%) |
Feb 23, 2011 | 4.237 | 4.274 | 4.229 | 4.233 | 1,771,719 | +0.00(+0.09%) |
Feb 22, 2011 | 4.256 | 4.293 | 4.214 | 4.229 | 1,636,445 | -0.05(-1.14%) |
Feb 18, 2011 | 4.259 | 4.320 | 4.252 | 4.278 | 2,024,773 | +0.03(+0.62%) |
Feb 17, 2011 | 4.233 | 4.271 | 4.229 | 4.252 | 1,797,817 | +0.02(+0.53%) |
Feb 16, 2011 | 4.199 | 4.248 | 4.192 | 4.229 | 1,201,372 | +0.05(+1.17%) |
Feb 15, 2011 | 4.192 | 4.229 | 4.177 | 4.180 | 2,533,124 | -0.02(-0.36%) |
Feb 14, 2011 | 4.195 | 4.203 | 4.139 | 4.195 | 1,550,652 | -0.01(-0.18%) |
Feb 11, 2011 | 4.165 | 4.203 | 4.158 | 4.203 | 1,522,528 | +0.03(+0.81%) |
Feb 10, 2011 | 4.169 | 4.207 | 4.143 | 4.169 | 1,537,804 | -0.00(-0.09%) |
Feb 09, 2011 | 4.177 | 4.207 | 4.154 | 4.173 | 1,166,458 | -0.02(-0.36%) |
Feb 08, 2011 | 4.150 | 4.195 | 4.135 | 4.188 | 1,797,352 | +0.05(+1.09%) |
Feb 07, 2011 | 4.113 | 4.218 | 4.105 | 4.143 | 1,590,828 | +0.02(+0.55%) |
Feb 04, 2011 | 4.199 | 4.199 | 4.113 | 4.120 | 1,374,332 | -0.06(-1.44%) |
Feb 03, 2011 | 4.214 | 4.218 | 4.162 | 4.180 | 1,151,894 | -0.03(-0.63%) |
Feb 02, 2011 | 4.180 | 4.225 | 4.158 | 4.207 | 1,568,788 | +0.00(+0.00%) |
Feb 01, 2011 | 4.150 | 4.233 | 4.150 | 4.207 | 2,512,540 | +0.08(+1.82%) |
Jan 31, 2011 | 4.094 | 4.169 | 4.067 | 4.131 | 1,735,555 | +0.06(+1.48%) |
Jan 28, 2011 | 4.162 | 4.180 | 4.067 | 4.071 | 1,862,830 | -0.07(-1.73%) |
Jan 27, 2011 | 4.120 | 4.195 | 4.094 | 4.143 | 1,770,260 | +0.01(+0.18%) |
Jan 26, 2011 | 4.124 | 4.143 | 4.082 | 4.135 | 1,894,259 | +0.03(+0.83%) |
Jan 25, 2011 | 4.041 | 4.101 | 4.041 | 4.101 | 1,490,923 | +0.04(+1.02%) |
Jan 24, 2011 | 4.041 | 4.079 | 4.041 | 4.060 | 983,333 | +0.00(+0.09%) |
Jan 21, 2011 | 4.045 | 4.060 | 4.019 | 4.056 | 1,806,970 | +0.04(+0.94%) |
Jan 20, 2011 | 4.000 | 4.079 | 4.000 | 4.019 | 1,353,687 | -0.01(-0.19%) |
Jan 19, 2011 | 4.094 | 4.131 | 4.011 | 4.026 | 1,788,356 | -0.07(-1.74%) |
Jan 18, 2011 | 4.082 | 4.120 | 4.056 | 4.098 | 1,159,806 | -0.01(-0.18%) |
Jan 14, 2011 | 4.056 | 4.109 | 4.056 | 4.105 | 1,671,372 | +0.05(+1.30%) |
Jan 13, 2011 | 4.041 | 4.067 | 4.019 | 4.052 | 1,238,543 | -0.00(-0.09%) |
Jan 12, 2011 | 4.052 | 4.090 | 4.026 | 4.056 | 1,472,250 | +0.02(+0.56%) |
Jan 11, 2011 | 4.071 | 4.090 | 3.992 | 4.034 | 1,296,183 | -0.03(-0.83%) |
Jan 10, 2011 | 4.045 | 4.075 | 3.992 | 4.067 | 2,096,853 | +0.02(+0.37%) |
Jan 07, 2011 | 4.113 | 4.128 | 3.988 | 4.052 | 2,232,121 | -0.05(-1.10%) |
Jan 06, 2011 | 4.135 | 4.139 | 4.045 | 4.098 | 2,478,630 | -0.02(-0.55%) |
Jan 05, 2011 | 4.015 | 4.120 | 4.015 | 4.120 | 2,343,248 | +0.11(+2.62%) |
Jan 04, 2011 | 4.109 | 4.131 | 4.007 | 4.015 | 2,917,009 | -0.09(-2.29%) |