Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.550 | 3.780 | 3.510 | 3.700 | 1,046,546 | +0.12(+3.35%) |
Mar 30, 2011 | 3.580 | 3.720 | 3.525 | 3.580 | 1,124,723 | +0.04(+1.13%) |
Mar 29, 2011 | 3.480 | 3.540 | 3.460 | 3.540 | 458,554 | +0.08(+2.31%) |
Mar 28, 2011 | 3.560 | 3.580 | 3.420 | 3.460 | 650,710 | -0.11(-3.08%) |
Mar 25, 2011 | 3.560 | 3.630 | 3.550 | 3.570 | 262,594 | +0.04(+1.13%) |
Mar 24, 2011 | 3.590 | 3.650 | 3.480 | 3.530 | 821,938 | -0.02(-0.56%) |
Mar 23, 2011 | 3.500 | 3.570 | 3.450 | 3.550 | 324,877 | +0.04(+1.14%) |
Mar 22, 2011 | 3.550 | 3.660 | 3.460 | 3.510 | 639,376 | -0.02(-0.57%) |
Mar 21, 2011 | 3.500 | 3.550 | 3.360 | 3.530 | 960,804 | +0.19(+5.69%) |
Mar 18, 2011 | 3.400 | 3.430 | 3.280 | 3.340 | 703,126 | -0.02(-0.60%) |
Mar 17, 2011 | 3.450 | 3.570 | 3.320 | 3.360 | 875,064 | -0.02(-0.59%) |
Mar 16, 2011 | 3.480 | 3.550 | 3.360 | 3.380 | 948,720 | -0.09(-2.59%) |
Mar 15, 2011 | 3.440 | 3.550 | 3.340 | 3.470 | 909,672 | -0.02(-0.57%) |
Mar 14, 2011 | 3.530 | 3.570 | 3.470 | 3.490 | 417,581 | -0.10(-2.79%) |
Mar 11, 2011 | 3.540 | 3.650 | 3.500 | 3.590 | 1,404,072 | +0.04(+1.13%) |
Mar 10, 2011 | 3.850 | 3.860 | 3.470 | 3.550 | 2,130,543 | -0.28(-7.31%) |
Mar 09, 2011 | 3.630 | 3.880 | 3.630 | 3.830 | 1,979,323 | +0.21(+5.80%) |
Mar 08, 2011 | 3.590 | 3.790 | 3.590 | 3.620 | 1,523,446 | +0.03(+0.84%) |
Mar 07, 2011 | 3.690 | 3.810 | 3.540 | 3.590 | 1,795,740 | -0.04(-1.10%) |
Mar 04, 2011 | 3.630 | 3.660 | 3.530 | 3.630 | 839,833 | +0.04(+1.11%) |
Mar 03, 2011 | 3.580 | 3.710 | 3.550 | 3.590 | 1,559,055 | +0.03(+0.84%) |
Mar 02, 2011 | 3.440 | 3.570 | 3.410 | 3.560 | 998,754 | +0.11(+3.19%) |
Mar 01, 2011 | 3.680 | 3.680 | 3.420 | 3.450 | 1,521,725 | -0.24(-6.50%) |
Feb 28, 2011 | 3.680 | 3.770 | 3.660 | 3.690 | 2,212,976 | +0.05(+1.37%) |
Feb 25, 2011 | 3.560 | 3.680 | 3.560 | 3.640 | 1,355,313 | +0.08(+2.25%) |
Feb 24, 2011 | 3.580 | 3.650 | 3.475 | 3.560 | 1,807,123 | -0.02(-0.56%) |
Feb 23, 2011 | 3.860 | 3.860 | 3.400 | 3.580 | 3,974,940 | -0.12(-3.24%) |
Feb 22, 2011 | 3.900 | 3.900 | 3.700 | 3.700 | 2,282,633 | -0.21(-5.37%) |
Feb 18, 2011 | 3.940 | 4.005 | 3.770 | 3.910 | 2,036,105 | +0.00(+0.00%) |
Feb 17, 2011 | 4.130 | 4.180 | 3.890 | 3.910 | 1,722,106 | -0.22(-5.33%) |
Feb 16, 2011 | 4.060 | 4.220 | 4.030 | 4.130 | 2,074,351 | +0.15(+3.77%) |
Feb 15, 2011 | 4.150 | 4.250 | 3.950 | 3.980 | 2,276,711 | -0.12(-2.93%) |
Feb 14, 2011 | 4.150 | 4.290 | 4.080 | 4.100 | 1,696,122 | -0.03(-0.73%) |
Feb 11, 2011 | 4.650 | 4.650 | 4.090 | 4.130 | 3,222,352 | -0.52(-11.18%) |
Feb 10, 2011 | 4.680 | 4.860 | 4.610 | 4.650 | 1,281,841 | -0.05(-1.06%) |
Feb 09, 2011 | 4.750 | 4.880 | 4.660 | 4.700 | 876,498 | -0.05(-1.05%) |
Feb 08, 2011 | 4.670 | 4.770 | 4.620 | 4.750 | 609,451 | +0.07(+1.50%) |
Feb 07, 2011 | 4.650 | 4.820 | 4.630 | 4.680 | 872,385 | +0.02(+0.43%) |
Feb 04, 2011 | 4.590 | 4.680 | 4.545 | 4.660 | 535,111 | +0.05(+1.08%) |
Feb 03, 2011 | 4.690 | 4.700 | 4.570 | 4.610 | 329,291 | -0.07(-1.50%) |
Feb 02, 2011 | 4.630 | 4.750 | 4.620 | 4.680 | 699,138 | +0.06(+1.30%) |
Feb 01, 2011 | 4.550 | 4.720 | 4.510 | 4.620 | 704,521 | +0.12(+2.67%) |
Jan 31, 2011 | 4.410 | 4.520 | 4.300 | 4.500 | 649,294 | +0.09(+2.04%) |
Jan 28, 2011 | 4.590 | 4.610 | 4.360 | 4.410 | 709,325 | -0.20(-4.34%) |
Jan 27, 2011 | 4.610 | 4.680 | 4.500 | 4.610 | 386,362 | +0.02(+0.44%) |
Jan 26, 2011 | 4.480 | 4.700 | 4.480 | 4.590 | 786,526 | +0.10(+2.23%) |
Jan 25, 2011 | 4.470 | 4.550 | 4.350 | 4.490 | 568,994 | -0.01(-0.22%) |
Jan 24, 2011 | 4.530 | 4.530 | 4.380 | 4.500 | 742,122 | -0.04(-0.88%) |
Jan 21, 2011 | 4.380 | 4.570 | 4.370 | 4.540 | 1,117,797 | +0.17(+3.89%) |
Jan 20, 2011 | 4.650 | 4.650 | 4.030 | 4.370 | 2,347,502 | -0.31(-6.62%) |
Jan 19, 2011 | 4.710 | 4.720 | 4.640 | 4.680 | 942,087 | -0.04(-0.85%) |
Jan 18, 2011 | 4.660 | 4.750 | 4.650 | 4.720 | 503,686 | +0.01(+0.21%) |
Jan 14, 2011 | 4.750 | 4.755 | 4.640 | 4.710 | 442,666 | -0.03(-0.63%) |
Jan 13, 2011 | 4.670 | 4.851 | 4.632 | 4.740 | 662,422 | +0.06(+1.28%) |
Jan 12, 2011 | 4.700 | 4.750 | 4.640 | 4.680 | 704,390 | -0.02(-0.43%) |
Jan 11, 2011 | 4.730 | 4.800 | 4.640 | 4.700 | 1,032,344 | -0.03(-0.63%) |
Jan 10, 2011 | 4.640 | 4.750 | 4.550 | 4.730 | 1,609,040 | +0.09(+1.94%) |
Jan 07, 2011 | 4.370 | 4.680 | 4.370 | 4.640 | 2,651,045 | +0.27(+6.18%) |
Jan 06, 2011 | 4.290 | 4.390 | 4.270 | 4.370 | 528,454 | +0.07(+1.63%) |
Jan 05, 2011 | 4.260 | 4.320 | 4.170 | 4.300 | 352,512 | +0.05(+1.18%) |
Jan 04, 2011 | 4.350 | 4.420 | 4.200 | 4.250 | 356,292 | -0.10(-2.30%) |