Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.973 | 3.982 | 3.931 | 3.956 | 2,637,716 | +0.02(+0.43%) |
Mar 29, 2012 | 3.888 | 3.948 | 3.871 | 3.939 | 2,531,649 | +0.03(+0.65%) |
Mar 28, 2012 | 4.003 | 4.012 | 3.892 | 3.914 | 6,388,740 | -0.08(-1.92%) |
Mar 27, 2012 | 4.106 | 4.114 | 3.986 | 3.990 | 6,092,171 | -0.12(-2.90%) |
Mar 26, 2012 | 4.131 | 4.152 | 4.080 | 4.110 | 1,532,168 | +0.01(+0.31%) |
Mar 23, 2012 | 4.033 | 4.106 | 4.016 | 4.097 | 2,140,534 | +0.06(+1.37%) |
Mar 22, 2012 | 4.003 | 4.054 | 3.965 | 4.042 | 2,209,520 | +0.02(+0.42%) |
Mar 21, 2012 | 4.093 | 4.106 | 4.020 | 4.025 | 2,309,169 | -0.04(-1.05%) |
Mar 20, 2012 | 4.084 | 4.114 | 4.063 | 4.067 | 1,475,675 | -0.05(-1.14%) |
Mar 19, 2012 | 4.106 | 4.157 | 4.063 | 4.114 | 2,218,673 | +0.01(+0.21%) |
Mar 16, 2012 | 4.067 | 4.106 | 4.063 | 4.106 | 4,295,757 | +0.05(+1.26%) |
Mar 15, 2012 | 4.050 | 4.072 | 3.999 | 4.054 | 2,102,771 | -0.00(-0.10%) |
Mar 14, 2012 | 4.072 | 4.084 | 4.029 | 4.059 | 2,165,053 | -0.03(-0.63%) |
Mar 13, 2012 | 4.025 | 4.093 | 3.995 | 4.084 | 3,756,275 | +0.09(+2.13%) |
Mar 12, 2012 | 4.016 | 4.016 | 3.949 | 3.999 | 3,436,573 | -0.01(-0.21%) |
Mar 09, 2012 | 3.966 | 4.024 | 3.945 | 4.007 | 3,195,194 | +0.05(+1.16%) |
Mar 08, 2012 | 3.970 | 3.982 | 3.895 | 3.961 | 2,745,375 | +0.01(+0.21%) |
Mar 07, 2012 | 3.928 | 3.961 | 3.865 | 3.953 | 2,876,667 | +0.05(+1.39%) |
Mar 06, 2012 | 3.966 | 3.982 | 3.882 | 3.899 | 4,700,249 | -0.09(-2.30%) |
Mar 05, 2012 | 3.999 | 4.007 | 3.966 | 3.991 | 4,251,240 | -0.02(-0.52%) |
Mar 02, 2012 | 4.074 | 4.083 | 3.999 | 4.012 | 3,223,871 | -0.07(-1.74%) |
Mar 01, 2012 | 4.078 | 4.108 | 4.053 | 4.083 | 2,764,621 | +0.03(+0.62%) |
Feb 29, 2012 | 4.124 | 4.124 | 4.012 | 4.057 | 9,266,337 | -0.05(-1.22%) |
Feb 28, 2012 | 4.128 | 4.141 | 4.091 | 4.108 | 2,199,073 | -0.01(-0.20%) |
Feb 27, 2012 | 4.087 | 4.133 | 4.045 | 4.116 | 2,661,567 | +0.01(+0.20%) |
Feb 24, 2012 | 4.153 | 4.153 | 4.070 | 4.108 | 2,839,897 | -0.04(-0.91%) |
Feb 23, 2012 | 4.062 | 4.145 | 4.049 | 4.145 | 3,144,498 | +0.09(+2.16%) |
Feb 22, 2012 | 4.074 | 4.091 | 4.041 | 4.057 | 2,099,024 | -0.00(-0.10%) |
Feb 21, 2012 | 4.103 | 4.112 | 4.041 | 4.062 | 4,378,450 | -0.01(-0.31%) |
Feb 17, 2012 | 4.066 | 4.095 | 4.045 | 4.074 | 2,469,336 | +0.03(+0.83%) |
Feb 16, 2012 | 4.045 | 4.103 | 4.024 | 4.041 | 4,143,597 | -0.02(-0.51%) |
Feb 15, 2012 | 4.128 | 4.128 | 4.037 | 4.062 | 4,157,759 | -0.06(-1.52%) |
Feb 14, 2012 | 4.137 | 4.141 | 4.078 | 4.124 | 4,134,055 | -0.02(-0.40%) |
Feb 13, 2012 | 4.137 | 4.158 | 4.103 | 4.141 | 2,215,028 | +0.03(+0.81%) |
Feb 10, 2012 | 4.099 | 4.166 | 4.074 | 4.108 | 2,337,037 | -0.03(-0.61%) |
Feb 09, 2012 | 4.145 | 4.149 | 4.091 | 4.133 | 2,514,150 | -0.01(-0.20%) |
Feb 08, 2012 | 4.145 | 4.162 | 4.083 | 4.141 | 3,373,394 | +0.00(+0.10%) |
Feb 07, 2012 | 4.128 | 4.153 | 4.116 | 4.137 | 3,403,059 | -0.00(-0.10%) |
Feb 06, 2012 | 4.074 | 4.141 | 4.070 | 4.141 | 3,343,912 | +0.06(+1.43%) |
Feb 03, 2012 | 4.108 | 4.116 | 4.053 | 4.083 | 6,535,318 | +0.00(+0.00%) |
Feb 02, 2012 | 4.078 | 4.128 | 4.041 | 4.083 | 46,955,880 | -0.15(-3.55%) |
Feb 01, 2012 | 4.295 | 4.316 | 4.179 | 4.233 | 6,646,241 | -0.24(-5.41%) |
Jan 31, 2012 | 4.487 | 4.521 | 4.416 | 4.475 | 1,533,936 | +0.04(+0.85%) |
Jan 30, 2012 | 4.429 | 4.467 | 4.400 | 4.437 | 1,197,642 | -0.04(-0.84%) |
Jan 27, 2012 | 4.433 | 4.483 | 4.412 | 4.475 | 1,000,641 | +0.03(+0.66%) |
Jan 26, 2012 | 4.416 | 4.454 | 4.375 | 4.446 | 958,806 | +0.07(+1.62%) |
Jan 25, 2012 | 4.341 | 4.400 | 4.320 | 4.375 | 1,155,233 | +0.03(+0.58%) |
Jan 24, 2012 | 4.241 | 4.358 | 4.241 | 4.350 | 1,173,104 | +0.09(+2.16%) |
Jan 23, 2012 | 4.320 | 4.366 | 4.258 | 4.258 | 1,518,255 | -0.06(-1.45%) |
Jan 20, 2012 | 4.258 | 4.325 | 4.249 | 4.320 | 1,371,494 | +0.05(+1.27%) |
Jan 19, 2012 | 4.295 | 4.320 | 4.262 | 4.266 | 1,206,776 | -0.02(-0.39%) |
Jan 18, 2012 | 4.224 | 4.283 | 4.204 | 4.283 | 785,517 | +0.06(+1.48%) |
Jan 17, 2012 | 4.216 | 4.241 | 4.191 | 4.220 | 1,224,815 | +0.05(+1.10%) |
Jan 13, 2012 | 4.141 | 4.187 | 4.124 | 4.174 | 1,107,944 | +0.00(+0.00%) |
Jan 12, 2012 | 4.220 | 4.229 | 4.128 | 4.174 | 1,408,123 | -0.04(-0.89%) |
Jan 11, 2012 | 4.179 | 4.233 | 4.149 | 4.212 | 979,866 | +0.01(+0.20%) |
Jan 10, 2012 | 4.187 | 4.208 | 4.153 | 4.204 | 1,002,095 | +0.07(+1.72%) |
Jan 09, 2012 | 4.149 | 4.162 | 4.112 | 4.133 | 887,667 | -0.01(-0.20%) |
Jan 06, 2012 | 4.174 | 4.229 | 4.124 | 4.141 | 1,521,999 | -0.04(-1.00%) |
Jan 05, 2012 | 4.133 | 4.191 | 4.091 | 4.183 | 1,073,910 | +0.04(+1.01%) |