Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.780 | 4.840 | 4.680 | 4.800 | 59,762 | +0.05(+1.05%) |
Mar 30, 2011 | 4.700 | 4.780 | 4.666 | 4.750 | 64,670 | +0.05(+1.06%) |
Mar 29, 2011 | 4.590 | 4.700 | 4.570 | 4.700 | 50,651 | +0.13(+2.84%) |
Mar 28, 2011 | 4.750 | 4.750 | 4.560 | 4.570 | 103,467 | -0.13(-2.77%) |
Mar 25, 2011 | 4.790 | 4.790 | 4.680 | 4.700 | 76,904 | -0.06(-1.26%) |
Mar 24, 2011 | 4.790 | 4.840 | 4.700 | 4.760 | 74,946 | +0.00(+0.00%) |
Mar 23, 2011 | 4.670 | 4.790 | 4.650 | 4.760 | 76,561 | +0.09(+1.93%) |
Mar 22, 2011 | 4.660 | 4.790 | 4.560 | 4.670 | 129,000 | -0.01(-0.21%) |
Mar 21, 2011 | 4.700 | 4.880 | 4.660 | 4.680 | 78,503 | -0.08(-1.68%) |
Mar 18, 2011 | 4.860 | 4.930 | 4.710 | 4.760 | 85,874 | -0.04(-0.83%) |
Mar 17, 2011 | 4.760 | 4.850 | 4.750 | 4.800 | 64,170 | +0.06(+1.27%) |
Mar 16, 2011 | 4.790 | 4.860 | 4.700 | 4.740 | 54,115 | -0.01(-0.21%) |
Mar 15, 2011 | 4.690 | 4.900 | 4.690 | 4.750 | 99,503 | -0.20(-4.04%) |
Mar 14, 2011 | 4.890 | 5.057 | 4.770 | 4.950 | 104,298 | +0.08(+1.64%) |
Mar 11, 2011 | 4.700 | 4.910 | 4.560 | 4.870 | 145,797 | +0.16(+3.40%) |
Mar 10, 2011 | 4.970 | 4.970 | 4.550 | 4.710 | 230,196 | -0.25(-5.04%) |
Mar 09, 2011 | 5.140 | 5.170 | 4.960 | 4.960 | 135,721 | -0.21(-4.06%) |
Mar 08, 2011 | 5.320 | 5.320 | 5.110 | 5.170 | 133,683 | -0.03(-0.58%) |
Mar 07, 2011 | 5.440 | 5.440 | 5.060 | 5.200 | 207,044 | +0.03(+0.58%) |
Mar 04, 2011 | 5.200 | 5.500 | 5.000 | 5.170 | 528,142 | +0.03(+0.58%) |
Mar 03, 2011 | 5.950 | 6.000 | 4.810 | 5.140 | 706,449 | -0.75(-12.73%) |
Mar 02, 2011 | 5.350 | 6.090 | 5.231 | 5.890 | 1,179,029 | +0.72(+13.93%) |
Mar 01, 2011 | 4.630 | 5.370 | 4.570 | 5.170 | 676,802 | +0.57(+12.39%) |
Feb 28, 2011 | 4.600 | 4.620 | 4.510 | 4.600 | 135,243 | +0.02(+0.43%) |
Feb 25, 2011 | 4.580 | 4.580 | 4.530 | 4.580 | 49,494 | +0.05(+1.11%) |
Feb 24, 2011 | 4.550 | 4.630 | 4.500 | 4.530 | 96,195 | +0.01(+0.22%) |
Feb 23, 2011 | 4.450 | 4.600 | 4.410 | 4.520 | 87,127 | +0.12(+2.73%) |
Feb 22, 2011 | 4.450 | 4.500 | 4.333 | 4.400 | 140,758 | -0.16(-3.51%) |
Feb 18, 2011 | 4.630 | 4.630 | 4.520 | 4.560 | 71,669 | -0.06(-1.30%) |
Feb 17, 2011 | 4.590 | 4.620 | 4.540 | 4.620 | 69,561 | +0.03(+0.65%) |
Feb 16, 2011 | 4.620 | 4.630 | 4.560 | 4.590 | 49,265 | +0.03(+0.66%) |
Feb 15, 2011 | 4.630 | 4.680 | 4.550 | 4.560 | 66,891 | -0.04(-0.87%) |
Feb 14, 2011 | 4.650 | 4.650 | 4.510 | 4.600 | 125,219 | +0.12(+2.68%) |
Feb 11, 2011 | 4.470 | 4.550 | 4.390 | 4.480 | 115,118 | +0.09(+2.05%) |
Feb 10, 2011 | 4.450 | 4.450 | 4.390 | 4.390 | 45,978 | -0.06(-1.35%) |
Feb 09, 2011 | 4.420 | 4.450 | 4.350 | 4.450 | 71,213 | +0.04(+0.91%) |
Feb 08, 2011 | 4.450 | 4.450 | 4.350 | 4.410 | 90,446 | -0.03(-0.68%) |
Feb 07, 2011 | 4.500 | 4.520 | 4.420 | 4.440 | 79,731 | +0.01(+0.23%) |
Feb 04, 2011 | 4.410 | 4.460 | 4.370 | 4.430 | 90,686 | -0.01(-0.23%) |
Feb 03, 2011 | 4.480 | 4.490 | 4.410 | 4.440 | 55,410 | -0.03(-0.67%) |
Feb 02, 2011 | 4.450 | 4.500 | 4.350 | 4.470 | 69,382 | -0.02(-0.45%) |
Feb 01, 2011 | 4.530 | 4.550 | 4.400 | 4.490 | 111,753 | -0.06(-1.32%) |
Jan 31, 2011 | 4.560 | 4.750 | 4.500 | 4.550 | 125,304 | +0.10(+2.25%) |
Jan 28, 2011 | 4.600 | 4.620 | 4.450 | 4.450 | 67,416 | -0.14(-3.05%) |
Jan 27, 2011 | 4.650 | 4.650 | 4.500 | 4.590 | 102,961 | +0.06(+1.32%) |
Jan 26, 2011 | 4.450 | 4.532 | 4.400 | 4.530 | 49,580 | +0.09(+2.03%) |
Jan 25, 2011 | 4.560 | 4.600 | 4.400 | 4.440 | 105,044 | -0.13(-2.84%) |
Jan 24, 2011 | 4.520 | 4.580 | 4.400 | 4.570 | 108,297 | +0.11(+2.47%) |
Jan 21, 2011 | 4.550 | 4.577 | 4.400 | 4.460 | 83,466 | -0.04(-0.89%) |
Jan 20, 2011 | 4.610 | 4.620 | 4.410 | 4.500 | 128,796 | -0.05(-1.10%) |
Jan 19, 2011 | 4.530 | 4.640 | 4.530 | 4.550 | 85,553 | +0.05(+1.11%) |
Jan 18, 2011 | 4.430 | 4.600 | 4.380 | 4.500 | 216,538 | +0.13(+2.97%) |
Jan 14, 2011 | 4.350 | 4.420 | 4.250 | 4.370 | 104,429 | +0.03(+0.69%) |
Jan 13, 2011 | 4.360 | 4.370 | 4.230 | 4.340 | 107,187 | -0.01(-0.23%) |
Jan 12, 2011 | 4.360 | 4.410 | 4.310 | 4.350 | 106,779 | -0.06(-1.36%) |
Jan 11, 2011 | 4.410 | 4.440 | 4.320 | 4.410 | 79,397 | +0.10(+2.32%) |
Jan 10, 2011 | 4.350 | 4.460 | 4.220 | 4.310 | 106,513 | +0.00(+0.00%) |
Jan 07, 2011 | 4.650 | 4.650 | 4.201 | 4.310 | 260,206 | -0.17(-3.79%) |
Jan 06, 2011 | 4.880 | 4.890 | 4.440 | 4.480 | 383,849 | -0.44(-8.94%) |
Jan 05, 2011 | 4.960 | 4.970 | 4.830 | 4.920 | 97,825 | -0.04(-0.81%) |
Jan 04, 2011 | 4.970 | 4.970 | 4.850 | 4.960 | 125,784 | +0.08(+1.64%) |