Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.879 | 4.937 | 4.862 | 4.905 | 9,632,545 | +0.03(+0.70%) |
Mar 30, 2011 | 4.827 | 4.874 | 4.781 | 4.871 | 6,239,724 | +0.08(+1.63%) |
Mar 29, 2011 | 4.804 | 4.822 | 4.755 | 4.793 | 4,652,660 | -0.01(-0.30%) |
Mar 28, 2011 | 4.822 | 4.865 | 4.807 | 4.807 | 5,391,314 | +0.01(+0.24%) |
Mar 25, 2011 | 4.778 | 4.853 | 4.752 | 4.795 | 8,174,511 | +0.03(+0.67%) |
Mar 24, 2011 | 4.738 | 4.793 | 4.694 | 4.764 | 7,298,589 | +0.06(+1.35%) |
Mar 23, 2011 | 4.688 | 4.732 | 4.604 | 4.700 | 14,089,978 | +0.01(+0.25%) |
Mar 22, 2011 | 4.850 | 4.850 | 4.685 | 4.688 | 11,099,066 | -0.16(-3.34%) |
Mar 21, 2011 | 4.788 | 4.850 | 4.746 | 4.850 | 5,694,870 | +0.12(+2.54%) |
Mar 18, 2011 | 4.732 | 4.798 | 4.691 | 4.730 | 4,820,531 | +0.04(+0.96%) |
Mar 17, 2011 | 4.694 | 4.752 | 4.654 | 4.685 | 5,579,009 | +0.03(+0.68%) |
Mar 16, 2011 | 4.732 | 4.819 | 4.654 | 4.654 | 7,187,907 | -0.09(-1.89%) |
Mar 15, 2011 | 4.671 | 4.807 | 4.552 | 4.743 | 9,211,106 | -0.12(-2.56%) |
Mar 14, 2011 | 4.934 | 4.952 | 4.819 | 4.868 | 5,252,582 | -0.12(-2.38%) |
Mar 11, 2011 | 4.969 | 5.013 | 4.926 | 4.986 | 6,757,764 | +0.00(+0.00%) |
Mar 10, 2011 | 4.995 | 5.018 | 4.958 | 4.986 | 6,537,425 | -0.05(-0.90%) |
Mar 09, 2011 | 5.038 | 5.060 | 4.988 | 5.032 | 4,788,686 | -0.00(-0.06%) |
Mar 08, 2011 | 4.998 | 5.060 | 4.975 | 5.035 | 5,109,697 | +0.05(+1.08%) |
Mar 07, 2011 | 5.015 | 5.032 | 4.967 | 4.981 | 4,798,159 | +0.00(+0.00%) |
Mar 04, 2011 | 5.021 | 5.026 | 4.964 | 4.981 | 5,464,659 | -0.05(-1.07%) |
Mar 03, 2011 | 5.009 | 5.043 | 4.981 | 5.035 | 6,445,585 | +0.08(+1.54%) |
Mar 02, 2011 | 4.992 | 5.012 | 4.944 | 4.958 | 6,044,555 | -0.03(-0.63%) |
Mar 01, 2011 | 5.094 | 5.097 | 4.910 | 4.989 | 9,403,504 | -0.07(-1.35%) |
Feb 28, 2011 | 5.043 | 5.072 | 5.003 | 5.057 | 6,911,669 | +0.05(+0.96%) |
Feb 25, 2011 | 4.935 | 5.015 | 4.927 | 5.009 | 3,600,290 | +0.11(+2.32%) |
Feb 24, 2011 | 4.847 | 4.930 | 4.842 | 4.896 | 5,496,495 | +0.06(+1.17%) |
Feb 23, 2011 | 4.893 | 4.955 | 4.794 | 4.839 | 5,022,694 | -0.06(-1.27%) |
Feb 22, 2011 | 4.964 | 4.972 | 4.879 | 4.901 | 6,223,106 | -0.09(-1.87%) |
Feb 18, 2011 | 5.069 | 5.083 | 4.986 | 4.995 | 4,103,032 | -0.06(-1.15%) |
Feb 17, 2011 | 4.978 | 5.069 | 4.978 | 5.053 | 4,684,302 | +0.05(+1.05%) |
Feb 16, 2011 | 4.935 | 5.012 | 4.932 | 5.001 | 6,145,776 | +0.07(+1.44%) |
Feb 15, 2011 | 4.918 | 4.935 | 4.882 | 4.930 | 4,269,064 | -0.01(-0.17%) |
Feb 14, 2011 | 4.904 | 4.938 | 4.887 | 4.938 | 4,487,542 | +0.03(+0.69%) |
Feb 11, 2011 | 4.819 | 4.904 | 4.783 | 4.904 | 4,347,567 | +0.08(+1.71%) |
Feb 10, 2011 | 4.799 | 4.833 | 4.777 | 4.822 | 6,413,964 | +0.01(+0.12%) |
Feb 09, 2011 | 4.853 | 4.870 | 4.794 | 4.816 | 5,575,379 | -0.06(-1.22%) |
Feb 08, 2011 | 4.836 | 4.893 | 4.808 | 4.876 | 6,947,273 | +0.04(+0.82%) |
Feb 07, 2011 | 4.822 | 4.842 | 4.794 | 4.836 | 6,404,132 | +0.03(+0.65%) |
Feb 04, 2011 | 4.782 | 4.845 | 4.743 | 4.805 | 13,800,016 | +0.04(+0.77%) |
Feb 03, 2011 | 4.779 | 4.802 | 4.747 | 4.768 | 7,425,040 | -0.02(-0.47%) |
Feb 02, 2011 | 4.794 | 4.802 | 4.760 | 4.791 | 5,373,990 | -0.03(-0.65%) |
Feb 01, 2011 | 4.830 | 4.845 | 4.762 | 4.822 | 8,323,130 | +0.06(+1.25%) |
Jan 31, 2011 | 4.700 | 4.765 | 4.689 | 4.762 | 6,918,543 | +0.10(+2.07%) |
Jan 28, 2011 | 4.760 | 4.785 | 4.666 | 4.666 | 7,388,703 | -0.10(-2.03%) |
Jan 27, 2011 | 4.711 | 4.788 | 4.703 | 4.762 | 5,433,582 | +0.06(+1.21%) |
Jan 26, 2011 | 4.728 | 4.728 | 4.646 | 4.706 | 5,849,976 | +0.02(+0.42%) |
Jan 25, 2011 | 4.638 | 4.714 | 4.601 | 4.686 | 7,891,536 | +0.05(+1.04%) |
Jan 24, 2011 | 4.589 | 4.666 | 4.589 | 4.638 | 6,921,434 | +0.04(+0.93%) |
Jan 21, 2011 | 4.609 | 4.640 | 4.575 | 4.595 | 7,796,742 | +0.02(+0.43%) |
Jan 20, 2011 | 4.584 | 4.612 | 4.552 | 4.575 | 21,360,900 | -0.04(-0.92%) |
Jan 19, 2011 | 4.757 | 4.813 | 4.618 | 4.618 | 15,724,800 | -0.23(-4.75%) |
Jan 18, 2011 | 4.779 | 4.887 | 4.768 | 4.848 | 5,112,930 | +0.06(+1.24%) |
Jan 14, 2011 | 4.743 | 4.794 | 4.717 | 4.789 | 3,658,130 | +0.04(+0.91%) |
Jan 13, 2011 | 4.711 | 4.774 | 4.703 | 4.745 | 4,591,788 | +0.02(+0.36%) |
Jan 12, 2011 | 4.694 | 4.731 | 4.655 | 4.728 | 4,412,888 | +0.05(+1.15%) |
Jan 11, 2011 | 4.683 | 4.708 | 4.621 | 4.674 | 4,978,984 | -0.01(-0.12%) |
Jan 10, 2011 | 4.706 | 4.723 | 4.660 | 4.680 | 5,165,641 | -0.06(-1.20%) |
Jan 07, 2011 | 4.714 | 4.757 | 4.683 | 4.737 | 3,625,508 | +0.02(+0.42%) |
Jan 06, 2011 | 4.745 | 4.774 | 4.697 | 4.717 | 3,189,955 | -0.05(-0.95%) |
Jan 05, 2011 | 4.743 | 4.785 | 4.737 | 4.762 | 3,414,977 | -0.01(-0.24%) |
Jan 04, 2011 | 4.791 | 4.816 | 4.757 | 4.774 | 3,333,547 | -0.02(-0.47%) |