Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.908 | 4.982 | 4.883 | 4.979 | 890,985 | +0.05(+1.00%) |
Mar 30, 2011 | 4.930 | 4.930 | 4.930 | 4.930 | 685,467 | +0.08(+1.72%) |
Mar 29, 2011 | 4.815 | 4.861 | 4.776 | 4.847 | 571,821 | +0.03(+0.56%) |
Mar 28, 2011 | 4.849 | 4.879 | 4.810 | 4.820 | 761,487 | -0.03(-0.66%) |
Mar 25, 2011 | 4.849 | 4.910 | 4.810 | 4.852 | 682,536 | +0.03(+0.71%) |
Mar 24, 2011 | 4.844 | 4.844 | 4.790 | 4.817 | 500,575 | -0.00(-0.05%) |
Mar 23, 2011 | 4.790 | 4.837 | 4.763 | 4.820 | 1,055,464 | +0.03(+0.56%) |
Mar 22, 2011 | 4.768 | 4.807 | 4.768 | 4.793 | 761,357 | +0.02(+0.46%) |
Mar 21, 2011 | 4.783 | 4.790 | 4.741 | 4.771 | 858,716 | +0.12(+2.53%) |
Mar 18, 2011 | 4.641 | 4.673 | 4.628 | 4.653 | 1,217,542 | +0.04(+0.85%) |
Mar 17, 2011 | 4.660 | 4.704 | 4.604 | 4.614 | 904,570 | -0.00(-0.05%) |
Mar 16, 2011 | 4.638 | 4.670 | 4.604 | 4.616 | 1,220,200 | -0.04(-0.79%) |
Mar 15, 2011 | 4.643 | 4.697 | 4.626 | 4.653 | 1,051,485 | -0.04(-0.89%) |
Mar 14, 2011 | 4.668 | 4.739 | 4.644 | 4.695 | 737,665 | -0.02(-0.47%) |
Mar 11, 2011 | 4.670 | 4.753 | 4.626 | 4.717 | 962,382 | +0.02(+0.47%) |
Mar 10, 2011 | 4.795 | 4.795 | 4.679 | 4.695 | 981,601 | -0.16(-3.24%) |
Mar 09, 2011 | 4.842 | 4.896 | 4.815 | 4.852 | 555,778 | +0.00(+0.05%) |
Mar 08, 2011 | 4.756 | 4.891 | 4.722 | 4.849 | 765,010 | +0.08(+1.70%) |
Mar 07, 2011 | 4.834 | 4.844 | 4.707 | 4.768 | 930,932 | -0.04(-0.92%) |
Mar 04, 2011 | 4.864 | 4.869 | 4.751 | 4.812 | 863,254 | -0.06(-1.21%) |
Mar 03, 2011 | 4.822 | 4.888 | 4.805 | 4.871 | 1,123,359 | +0.10(+2.06%) |
Mar 02, 2011 | 4.724 | 4.798 | 4.702 | 4.773 | 655,632 | +0.05(+0.99%) |
Mar 01, 2011 | 4.834 | 4.852 | 4.685 | 4.726 | 1,173,278 | -0.09(-1.78%) |
Feb 28, 2011 | 4.832 | 4.852 | 4.768 | 4.812 | 705,779 | +0.02(+0.46%) |
Feb 25, 2011 | 4.707 | 4.790 | 4.680 | 4.790 | 777,098 | +0.11(+2.25%) |
Feb 24, 2011 | 4.675 | 4.700 | 4.619 | 4.685 | 1,805,068 | +0.00(+0.10%) |
Feb 23, 2011 | 4.776 | 4.798 | 4.638 | 4.680 | 1,035,324 | -0.09(-1.95%) |
Feb 22, 2011 | 4.820 | 4.864 | 4.771 | 4.773 | 680,265 | -0.09(-1.92%) |
Feb 18, 2011 | 4.805 | 4.879 | 4.801 | 4.866 | 749,582 | +0.05(+1.07%) |
Feb 17, 2011 | 4.788 | 4.827 | 4.768 | 4.815 | 493,803 | +0.02(+0.41%) |
Feb 16, 2011 | 4.807 | 4.815 | 4.761 | 4.795 | 581,365 | +0.00(+0.10%) |
Feb 15, 2011 | 4.837 | 4.844 | 4.781 | 4.790 | 602,145 | -0.04(-0.91%) |
Feb 14, 2011 | 4.874 | 4.893 | 4.820 | 4.834 | 452,209 | -0.02(-0.50%) |
Feb 11, 2011 | 4.734 | 4.871 | 4.734 | 4.859 | 1,066,676 | +0.08(+1.69%) |
Feb 10, 2011 | 4.709 | 4.805 | 4.709 | 4.778 | 671,769 | +0.02(+0.46%) |
Feb 09, 2011 | 4.756 | 4.783 | 4.749 | 4.756 | 815,663 | -0.02(-0.51%) |
Feb 08, 2011 | 4.746 | 4.788 | 4.729 | 4.780 | 1,003,242 | +0.03(+0.62%) |
Feb 07, 2011 | 4.697 | 4.758 | 4.673 | 4.751 | 990,292 | +0.05(+1.04%) |
Feb 04, 2011 | 4.727 | 4.727 | 4.665 | 4.702 | 1,000,210 | -0.03(-0.67%) |
Feb 03, 2011 | 4.744 | 4.749 | 4.670 | 4.734 | 1,031,254 | -0.01(-0.21%) |
Feb 02, 2011 | 4.751 | 4.788 | 4.722 | 4.744 | 772,664 | -0.00(-0.05%) |
Feb 01, 2011 | 4.673 | 4.766 | 4.661 | 4.746 | 1,222,654 | +0.11(+2.26%) |
Jan 31, 2011 | 4.624 | 4.673 | 4.565 | 4.641 | 1,494,346 | +0.02(+0.48%) |
Jan 28, 2011 | 4.793 | 4.824 | 4.617 | 4.619 | 1,706,392 | -0.17(-3.52%) |
Jan 27, 2011 | 4.805 | 4.829 | 4.734 | 4.788 | 825,120 | -0.02(-0.51%) |
Jan 26, 2011 | 4.717 | 4.866 | 4.700 | 4.812 | 1,097,148 | +0.10(+2.02%) |
Jan 25, 2011 | 4.687 | 4.740 | 4.670 | 4.717 | 946,735 | -0.00(-0.05%) |
Jan 24, 2011 | 4.644 | 4.736 | 4.639 | 4.719 | 938,650 | +0.07(+1.52%) |
Jan 21, 2011 | 4.680 | 4.707 | 4.636 | 4.648 | 1,124,833 | -0.01(-0.26%) |
Jan 20, 2011 | 4.641 | 4.717 | 4.629 | 4.661 | 1,134,681 | -0.01(-0.21%) |
Jan 19, 2011 | 4.712 | 4.751 | 4.658 | 4.670 | 1,121,985 | -0.06(-1.19%) |
Jan 18, 2011 | 4.673 | 4.746 | 4.629 | 4.727 | 2,354,807 | +0.05(+1.10%) |
Jan 14, 2011 | 4.685 | 4.707 | 4.622 | 4.675 | 1,966,497 | -0.02(-0.47%) |
Jan 13, 2011 | 4.724 | 4.724 | 4.668 | 4.697 | 553,981 | -0.02(-0.41%) |
Jan 12, 2011 | 4.739 | 4.739 | 4.678 | 4.717 | 795,095 | +0.02(+0.52%) |
Jan 11, 2011 | 4.690 | 4.758 | 4.658 | 4.692 | 772,505 | +0.03(+0.58%) |
Jan 10, 2011 | 4.612 | 4.685 | 4.568 | 4.665 | 1,059,242 | +0.03(+0.58%) |
Jan 07, 2011 | 4.712 | 4.714 | 4.568 | 4.639 | 1,221,054 | -0.06(-1.25%) |
Jan 06, 2011 | 4.807 | 4.807 | 4.685 | 4.697 | 930,597 | -0.11(-2.19%) |
Jan 05, 2011 | 4.702 | 4.805 | 4.687 | 4.802 | 846,295 | +0.09(+1.81%) |
Jan 04, 2011 | 4.885 | 4.893 | 4.629 | 4.717 | 1,733,791 | -0.19(-3.84%) |