Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.120 | 4.330 | 4.120 | 4.200 | 1,135,012 | +0.12(+2.94%) |
Mar 29, 2012 | 4.020 | 4.100 | 4.020 | 4.080 | 604,296 | +0.05(+1.24%) |
Mar 28, 2012 | 4.000 | 4.060 | 3.970 | 4.030 | 1,001,770 | +0.08(+2.03%) |
Mar 27, 2012 | 4.060 | 4.100 | 3.950 | 3.950 | 545,144 | -0.08(-1.99%) |
Mar 26, 2012 | 3.980 | 4.060 | 3.920 | 4.030 | 793,865 | +0.06(+1.51%) |
Mar 23, 2012 | 3.810 | 3.980 | 3.810 | 3.970 | 792,777 | +0.21(+5.59%) |
Mar 22, 2012 | 3.910 | 3.940 | 3.760 | 3.760 | 705,010 | -0.17(-4.33%) |
Mar 21, 2012 | 3.900 | 4.020 | 3.900 | 3.930 | 821,238 | +0.04(+1.03%) |
Mar 20, 2012 | 3.870 | 3.950 | 3.850 | 3.890 | 372,250 | +0.00(+0.00%) |
Mar 19, 2012 | 3.940 | 4.030 | 3.850 | 3.890 | 1,023,944 | -0.01(-0.26%) |
Mar 16, 2012 | 3.980 | 4.070 | 3.810 | 3.900 | 924,091 | -0.06(-1.52%) |
Mar 15, 2012 | 3.910 | 3.990 | 3.900 | 3.960 | 638,253 | +0.10(+2.59%) |
Mar 14, 2012 | 4.000 | 4.000 | 3.810 | 3.860 | 1,064,755 | -0.14(-3.50%) |
Mar 13, 2012 | 4.250 | 4.250 | 3.990 | 4.000 | 1,044,882 | -0.15(-3.61%) |
Mar 12, 2012 | 4.680 | 4.680 | 4.030 | 4.150 | 1,889,751 | -0.50(-10.75%) |
Mar 09, 2012 | 4.640 | 4.730 | 4.570 | 4.650 | 580,658 | +0.02(+0.43%) |
Mar 08, 2012 | 4.490 | 4.660 | 4.460 | 4.630 | 1,262,174 | +0.19(+4.28%) |
Mar 07, 2012 | 4.360 | 4.450 | 4.325 | 4.440 | 594,450 | +0.12(+2.78%) |
Mar 06, 2012 | 4.310 | 4.340 | 4.220 | 4.320 | 498,866 | -0.06(-1.37%) |
Mar 05, 2012 | 4.310 | 4.400 | 4.250 | 4.380 | 452,352 | +0.05(+1.15%) |
Mar 02, 2012 | 4.340 | 4.360 | 4.300 | 4.330 | 456,251 | +0.01(+0.23%) |
Mar 01, 2012 | 4.280 | 4.350 | 4.250 | 4.320 | 482,035 | +0.03(+0.70%) |
Feb 29, 2012 | 4.340 | 4.350 | 4.230 | 4.290 | 619,868 | -0.02(-0.46%) |
Feb 28, 2012 | 4.390 | 4.415 | 4.280 | 4.310 | 203,496 | -0.06(-1.37%) |
Feb 27, 2012 | 4.280 | 4.400 | 4.280 | 4.370 | 153,101 | +0.05(+1.16%) |
Feb 24, 2012 | 4.310 | 4.410 | 4.280 | 4.320 | 346,663 | +0.00(+0.00%) |
Feb 23, 2012 | 4.290 | 4.406 | 4.190 | 4.320 | 387,921 | +0.04(+0.93%) |
Feb 22, 2012 | 4.450 | 4.450 | 4.280 | 4.280 | 615,388 | -0.17(-3.82%) |
Feb 21, 2012 | 4.540 | 4.580 | 4.410 | 4.450 | 345,780 | -0.10(-2.20%) |
Feb 17, 2012 | 4.580 | 4.600 | 4.470 | 4.550 | 303,069 | +0.00(+0.00%) |
Feb 16, 2012 | 4.430 | 4.550 | 4.410 | 4.550 | 394,191 | +0.10(+2.25%) |
Feb 15, 2012 | 4.300 | 4.490 | 4.300 | 4.450 | 408,047 | +0.00(+0.00%) |
Feb 14, 2012 | 4.410 | 4.520 | 4.370 | 4.450 | 381,154 | +0.04(+0.91%) |
Feb 13, 2012 | 4.480 | 4.500 | 4.310 | 4.410 | 511,754 | +0.00(+0.00%) |
Feb 10, 2012 | 4.480 | 4.550 | 4.300 | 4.410 | 545,238 | -0.13(-2.86%) |
Feb 09, 2012 | 4.550 | 4.600 | 4.440 | 4.540 | 544,011 | -0.02(-0.44%) |
Feb 08, 2012 | 4.480 | 4.620 | 4.410 | 4.560 | 694,039 | +0.09(+2.01%) |
Feb 07, 2012 | 4.490 | 4.500 | 4.370 | 4.470 | 268,520 | -0.01(-0.22%) |
Feb 06, 2012 | 4.500 | 4.520 | 4.430 | 4.480 | 403,647 | -0.01(-0.22%) |
Feb 03, 2012 | 4.470 | 4.490 | 4.400 | 4.490 | 610,474 | +0.06(+1.35%) |
Feb 02, 2012 | 4.500 | 4.500 | 4.410 | 4.430 | 408,175 | -0.06(-1.34%) |
Feb 01, 2012 | 4.490 | 4.490 | 4.400 | 4.490 | 405,921 | +0.05(+1.13%) |
Jan 31, 2012 | 4.430 | 4.490 | 4.340 | 4.440 | 382,070 | +0.04(+0.91%) |
Jan 30, 2012 | 4.390 | 4.440 | 4.310 | 4.400 | 429,515 | -0.08(-1.79%) |
Jan 27, 2012 | 4.410 | 4.500 | 4.300 | 4.480 | 724,935 | +0.05(+1.13%) |
Jan 26, 2012 | 4.430 | 4.550 | 4.400 | 4.430 | 1,206,476 | +0.04(+0.91%) |
Jan 25, 2012 | 4.290 | 4.390 | 4.230 | 4.390 | 835,001 | +0.10(+2.33%) |
Jan 24, 2012 | 4.190 | 4.290 | 4.150 | 4.290 | 657,222 | +0.09(+2.14%) |
Jan 23, 2012 | 4.240 | 4.250 | 4.140 | 4.200 | 760,137 | -0.03(-0.71%) |
Jan 20, 2012 | 4.300 | 4.320 | 4.130 | 4.230 | 1,451,539 | -0.03(-0.70%) |
Jan 19, 2012 | 3.830 | 4.440 | 3.830 | 4.260 | 6,610,487 | +0.85(+24.93%) |
Jan 18, 2012 | 3.450 | 3.450 | 3.330 | 3.410 | 724,892 | -0.04(-1.16%) |
Jan 17, 2012 | 3.450 | 3.550 | 3.410 | 3.450 | 530,036 | +0.03(+0.88%) |
Jan 13, 2012 | 3.400 | 3.450 | 3.350 | 3.420 | 259,911 | -0.01(-0.29%) |
Jan 12, 2012 | 3.400 | 3.430 | 3.315 | 3.430 | 320,356 | +0.08(+2.39%) |
Jan 11, 2012 | 3.310 | 3.430 | 3.270 | 3.350 | 443,213 | +0.02(+0.60%) |
Jan 10, 2012 | 3.170 | 3.350 | 3.160 | 3.330 | 426,984 | +0.19(+6.05%) |
Jan 09, 2012 | 3.240 | 3.290 | 3.110 | 3.140 | 715,488 | -0.09(-2.79%) |
Jan 06, 2012 | 3.290 | 3.350 | 3.220 | 3.230 | 392,138 | -0.06(-1.82%) |
Jan 05, 2012 | 3.360 | 3.360 | 3.290 | 3.290 | 535,897 | -0.07(-2.08%) |