Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.401 | 4.560 | 4.297 | 4.517 | 154,450 | +0.10(+2.22%) |
Mar 30, 2011 | 4.437 | 4.480 | 4.382 | 4.419 | 60,430 | -0.01(-0.14%) |
Mar 29, 2011 | 4.370 | 4.560 | 4.306 | 4.425 | 139,317 | +0.05(+1.12%) |
Mar 28, 2011 | 4.315 | 4.407 | 4.278 | 4.376 | 124,395 | +0.06(+1.27%) |
Mar 25, 2011 | 4.339 | 4.376 | 4.272 | 4.321 | 75,954 | +0.01(+0.14%) |
Mar 24, 2011 | 4.315 | 4.376 | 4.260 | 4.315 | 101,182 | -0.04(-0.98%) |
Mar 23, 2011 | 4.303 | 4.370 | 4.254 | 4.358 | 82,979 | +0.04(+0.99%) |
Mar 22, 2011 | 4.352 | 4.370 | 4.303 | 4.315 | 62,593 | -0.05(-1.12%) |
Mar 21, 2011 | 4.345 | 4.376 | 4.267 | 4.364 | 121,480 | +0.01(+0.28%) |
Mar 18, 2011 | 4.180 | 4.376 | 4.156 | 4.352 | 326,961 | +0.20(+4.71%) |
Mar 17, 2011 | 4.150 | 4.180 | 4.082 | 4.156 | 136,154 | +0.06(+1.49%) |
Mar 16, 2011 | 4.046 | 4.131 | 4.033 | 4.095 | 448,210 | +0.03(+0.75%) |
Mar 15, 2011 | 3.948 | 4.107 | 3.935 | 4.064 | 83,237 | +0.05(+1.22%) |
Mar 14, 2011 | 3.972 | 4.039 | 3.972 | 4.015 | 55,306 | -0.01(-0.30%) |
Mar 11, 2011 | 3.978 | 4.046 | 3.935 | 4.027 | 117,165 | +0.05(+1.23%) |
Mar 10, 2011 | 3.990 | 4.027 | 3.972 | 3.978 | 129,064 | -0.07(-1.81%) |
Mar 09, 2011 | 4.101 | 4.101 | 4.033 | 4.052 | 59,167 | -0.05(-1.19%) |
Mar 08, 2011 | 4.046 | 4.156 | 4.015 | 4.101 | 48,959 | +0.05(+1.21%) |
Mar 07, 2011 | 4.260 | 4.260 | 4.033 | 4.052 | 53,225 | -0.20(-4.75%) |
Mar 04, 2011 | 4.205 | 4.266 | 4.186 | 4.254 | 52,184 | +0.00(+0.00%) |
Mar 03, 2011 | 4.156 | 4.254 | 4.125 | 4.254 | 242,644 | +0.11(+2.66%) |
Mar 02, 2011 | 4.003 | 4.199 | 3.978 | 4.144 | 86,727 | +0.13(+3.20%) |
Mar 01, 2011 | 4.144 | 4.180 | 4.015 | 4.015 | 63,909 | -0.10(-2.38%) |
Feb 28, 2011 | 4.248 | 4.248 | 4.070 | 4.113 | 75,740 | -0.13(-3.03%) |
Feb 25, 2011 | 4.180 | 4.254 | 4.168 | 4.241 | 76,096 | +0.05(+1.17%) |
Feb 24, 2011 | 3.997 | 4.192 | 3.985 | 4.192 | 86,335 | +0.21(+5.38%) |
Feb 23, 2011 | 4.064 | 4.070 | 3.978 | 3.978 | 40,276 | -0.07(-1.66%) |
Feb 22, 2011 | 4.131 | 4.131 | 4.021 | 4.046 | 90,413 | -0.10(-2.51%) |
Feb 18, 2011 | 4.125 | 4.174 | 4.095 | 4.150 | 67,805 | +0.04(+1.04%) |
Feb 17, 2011 | 4.076 | 4.113 | 3.929 | 4.107 | 109,682 | +0.01(+0.30%) |
Feb 16, 2011 | 4.095 | 4.119 | 4.039 | 4.095 | 62,319 | +0.01(+0.15%) |
Feb 15, 2011 | 4.297 | 4.297 | 4.082 | 4.088 | 67,196 | -0.23(-5.38%) |
Feb 14, 2011 | 4.272 | 4.401 | 4.223 | 4.321 | 177,030 | +0.05(+1.15%) |
Feb 11, 2011 | 4.272 | 4.303 | 4.205 | 4.272 | 60,711 | +0.00(+0.00%) |
Feb 10, 2011 | 4.254 | 4.300 | 4.199 | 4.272 | 45,034 | +0.01(+0.14%) |
Feb 09, 2011 | 4.217 | 4.316 | 4.162 | 4.266 | 66,724 | +0.02(+0.43%) |
Feb 08, 2011 | 4.156 | 4.248 | 4.144 | 4.248 | 66,717 | +0.07(+1.76%) |
Feb 07, 2011 | 4.119 | 4.186 | 4.107 | 4.174 | 64,131 | +0.06(+1.49%) |
Feb 04, 2011 | 4.137 | 4.137 | 4.076 | 4.113 | 56,715 | -0.02(-0.59%) |
Feb 03, 2011 | 4.131 | 4.146 | 4.113 | 4.137 | 43,273 | -0.01(-0.30%) |
Feb 02, 2011 | 4.076 | 4.168 | 4.076 | 4.150 | 54,471 | +0.04(+1.04%) |
Feb 01, 2011 | 4.064 | 4.125 | 4.033 | 4.107 | 59,564 | +0.06(+1.36%) |
Jan 31, 2011 | 3.923 | 4.076 | 3.886 | 4.052 | 74,258 | +0.13(+3.28%) |
Jan 28, 2011 | 4.039 | 4.088 | 3.917 | 3.923 | 104,488 | -0.13(-3.32%) |
Jan 27, 2011 | 4.094 | 4.113 | 4.021 | 4.058 | 29,857 | -0.02(-0.60%) |
Jan 26, 2011 | 3.984 | 4.113 | 3.984 | 4.082 | 40,505 | +0.10(+2.46%) |
Jan 25, 2011 | 3.874 | 3.997 | 3.874 | 3.984 | 56,638 | +0.09(+2.20%) |
Jan 24, 2011 | 3.850 | 4.015 | 3.850 | 3.899 | 60,540 | +0.04(+0.95%) |
Jan 21, 2011 | 3.923 | 3.978 | 3.862 | 3.862 | 77,565 | -0.05(-1.25%) |
Jan 20, 2011 | 3.984 | 4.021 | 3.837 | 3.911 | 100,695 | -0.10(-2.44%) |
Jan 19, 2011 | 4.015 | 4.070 | 3.997 | 4.009 | 78,502 | -0.08(-1.95%) |
Jan 18, 2011 | 4.033 | 4.095 | 3.978 | 4.088 | 62,131 | +0.04(+1.06%) |
Jan 14, 2011 | 4.039 | 4.070 | 3.997 | 4.046 | 67,526 | +0.02(+0.46%) |
Jan 13, 2011 | 4.125 | 4.131 | 3.997 | 4.027 | 55,810 | -0.09(-2.23%) |
Jan 12, 2011 | 4.137 | 4.137 | 4.088 | 4.119 | 22,037 | +0.02(+0.45%) |
Jan 11, 2011 | 4.095 | 4.162 | 4.082 | 4.101 | 25,473 | +0.01(+0.15%) |
Jan 10, 2011 | 4.039 | 4.134 | 3.945 | 4.095 | 52,298 | +0.03(+0.75%) |
Jan 07, 2011 | 4.144 | 4.192 | 4.030 | 4.064 | 66,292 | -0.10(-2.50%) |
Jan 06, 2011 | 4.241 | 4.248 | 4.131 | 4.168 | 47,284 | -0.07(-1.73%) |
Jan 05, 2011 | 4.088 | 4.284 | 4.087 | 4.241 | 73,771 | +0.16(+3.90%) |
Jan 04, 2011 | 4.211 | 4.211 | 4.071 | 4.082 | 57,639 | -0.10(-2.49%) |