Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.300 | 4.320 | 4.200 | 4.250 | 41,439 | +0.00(+0.00%) |
Mar 29, 2012 | 4.260 | 4.260 | 4.210 | 4.250 | 93,615 | -0.02(-0.47%) |
Mar 28, 2012 | 4.300 | 4.300 | 4.210 | 4.270 | 38,565 | -0.02(-0.47%) |
Mar 27, 2012 | 4.450 | 4.450 | 4.280 | 4.290 | 36,822 | -0.15(-3.38%) |
Mar 26, 2012 | 4.380 | 4.440 | 4.330 | 4.440 | 22,362 | +0.07(+1.60%) |
Mar 23, 2012 | 4.240 | 4.390 | 4.240 | 4.370 | 14,645 | +0.11(+2.58%) |
Mar 22, 2012 | 4.290 | 4.310 | 4.230 | 4.260 | 14,721 | -0.01(-0.23%) |
Mar 21, 2012 | 4.120 | 4.300 | 4.100 | 4.270 | 24,323 | +0.15(+3.64%) |
Mar 20, 2012 | 4.170 | 4.170 | 4.050 | 4.120 | 14,651 | -0.05(-1.20%) |
Mar 19, 2012 | 4.150 | 4.220 | 4.150 | 4.170 | 23,540 | +0.07(+1.71%) |
Mar 16, 2012 | 4.080 | 4.250 | 4.080 | 4.100 | 84,048 | -0.05(-1.20%) |
Mar 15, 2012 | 4.080 | 4.150 | 3.940 | 4.150 | 68,931 | +0.09(+2.22%) |
Mar 14, 2012 | 4.140 | 4.160 | 4.000 | 4.060 | 73,338 | -0.09(-2.17%) |
Mar 13, 2012 | 4.230 | 4.230 | 4.100 | 4.150 | 28,081 | -0.06(-1.43%) |
Mar 12, 2012 | 4.280 | 4.280 | 4.160 | 4.210 | 15,436 | -0.03(-0.71%) |
Mar 09, 2012 | 4.190 | 4.290 | 4.190 | 4.240 | 127,268 | +0.02(+0.47%) |
Mar 08, 2012 | 4.210 | 4.230 | 4.130 | 4.220 | 55,315 | +0.09(+2.18%) |
Mar 07, 2012 | 4.250 | 4.250 | 4.100 | 4.130 | 46,260 | -0.02(-0.48%) |
Mar 06, 2012 | 4.300 | 4.300 | 4.100 | 4.150 | 58,543 | -0.18(-4.16%) |
Mar 05, 2012 | 4.390 | 4.390 | 4.260 | 4.330 | 16,984 | -0.07(-1.59%) |
Mar 02, 2012 | 4.320 | 4.410 | 4.260 | 4.400 | 56,526 | +0.07(+1.62%) |
Mar 01, 2012 | 4.780 | 4.780 | 4.300 | 4.330 | 158,816 | -0.45(-9.41%) |
Feb 29, 2012 | 4.950 | 4.950 | 4.780 | 4.780 | 33,409 | -0.14(-2.85%) |
Feb 28, 2012 | 4.820 | 4.920 | 4.820 | 4.920 | 27,379 | +0.05(+1.03%) |
Feb 27, 2012 | 4.900 | 4.950 | 4.850 | 4.870 | 18,171 | -0.02(-0.41%) |
Feb 24, 2012 | 4.980 | 5.000 | 4.890 | 4.890 | 27,644 | -0.10(-2.00%) |
Feb 23, 2012 | 4.760 | 4.990 | 4.760 | 4.990 | 73,719 | +0.17(+3.53%) |
Feb 22, 2012 | 4.800 | 4.830 | 4.750 | 4.820 | 10,095 | +0.04(+0.84%) |
Feb 21, 2012 | 4.790 | 4.790 | 4.690 | 4.780 | 20,878 | +0.11(+2.36%) |
Feb 17, 2012 | 4.670 | 4.670 | 4.670 | 0 | +0.01(+0.21%) | |
Feb 16, 2012 | 4.760 | 4.760 | 4.560 | 4.660 | 57,253 | -0.06(-1.27%) |
Feb 15, 2012 | 4.800 | 4.830 | 4.720 | 4.720 | 37,562 | -0.03(-0.63%) |
Feb 14, 2012 | 4.860 | 4.910 | 4.710 | 4.750 | 18,466 | -0.18(-3.65%) |
Feb 13, 2012 | 4.950 | 4.950 | 4.900 | 4.930 | 22,041 | +0.06(+1.23%) |
Feb 10, 2012 | 4.750 | 4.950 | 4.750 | 4.870 | 16,757 | +0.05(+1.04%) |
Feb 09, 2012 | 4.780 | 4.950 | 4.780 | 4.820 | 31,827 | -0.02(-0.41%) |
Feb 08, 2012 | 4.820 | 4.900 | 4.790 | 4.840 | 21,819 | -0.03(-0.62%) |
Feb 07, 2012 | 4.680 | 4.940 | 4.680 | 4.870 | 31,002 | +0.14(+2.96%) |
Feb 06, 2012 | 4.860 | 4.860 | 4.720 | 4.730 | 13,268 | -0.12(-2.47%) |
Feb 03, 2012 | 4.720 | 4.880 | 4.720 | 4.850 | 41,832 | +0.11(+2.32%) |
Feb 02, 2012 | 4.880 | 4.910 | 4.720 | 4.740 | 36,235 | -0.05(-1.04%) |
Feb 01, 2012 | 4.760 | 4.860 | 4.760 | 4.790 | 20,029 | +0.05(+1.05%) |
Jan 31, 2012 | 4.630 | 4.740 | 4.630 | 4.740 | 55,872 | +0.23(+5.10%) |
Jan 30, 2012 | 4.520 | 4.540 | 4.460 | 4.510 | 26,490 | -0.09(-1.96%) |
Jan 27, 2012 | 4.660 | 4.730 | 4.550 | 4.600 | 36,362 | -0.10(-2.13%) |
Jan 26, 2012 | 4.940 | 4.950 | 4.700 | 4.700 | 66,649 | -0.23(-4.67%) |
Jan 25, 2012 | 4.860 | 4.930 | 4.780 | 4.930 | 82,892 | +0.15(+3.14%) |
Jan 24, 2012 | 4.700 | 4.820 | 4.620 | 4.780 | 54,922 | +0.04(+0.84%) |
Jan 23, 2012 | 4.550 | 4.740 | 4.550 | 4.740 | 55,240 | +0.21(+4.64%) |
Jan 20, 2012 | 4.580 | 4.600 | 4.500 | 4.530 | 34,214 | +0.03(+0.67%) |
Jan 19, 2012 | 4.530 | 4.630 | 4.500 | 4.500 | 58,006 | -0.09(-1.96%) |
Jan 18, 2012 | 4.440 | 4.600 | 4.390 | 4.590 | 16,193 | +0.20(+4.56%) |
Jan 17, 2012 | 4.570 | 4.580 | 4.330 | 4.390 | 53,502 | -0.01(-0.23%) |
Jan 16, 2012 | 4.500 | 4.500 | 4.360 | 4.400 | 5,732 | -0.03(-0.68%) |
Jan 13, 2012 | 4.390 | 4.590 | 4.380 | 4.430 | 56,734 | -0.10(-2.21%) |
Jan 12, 2012 | 4.310 | 4.600 | 4.300 | 4.530 | 79,726 | +0.29(+6.84%) |
Jan 11, 2012 | 4.200 | 4.250 | 4.200 | 4.240 | 15,187 | +0.06(+1.44%) |
Jan 10, 2012 | 4.280 | 4.280 | 4.170 | 4.180 | 17,233 | -0.05(-1.18%) |
Jan 09, 2012 | 4.220 | 4.290 | 4.170 | 4.230 | 38,942 | +0.04(+0.95%) |
Jan 06, 2012 | 4.260 | 4.260 | 4.170 | 4.190 | 12,810 | -0.05(-1.18%) |
Jan 05, 2012 | 4.250 | 4.280 | 4.160 | 4.240 | 23,740 | +0.03(+0.71%) |