Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.300 | 4.367 | 4.193 | 4.240 | 1,586,217 | -0.03(-0.70%) |
Mar 29, 2012 | 4.287 | 4.287 | 4.197 | 4.270 | 1,386,459 | -0.04(-0.85%) |
Mar 28, 2012 | 4.353 | 4.407 | 4.273 | 4.307 | 2,817,657 | -0.06(-1.30%) |
Mar 27, 2012 | 4.657 | 4.680 | 4.353 | 4.363 | 5,031,696 | -0.40(-8.46%) |
Mar 26, 2012 | 4.700 | 4.783 | 4.677 | 4.767 | 1,651,110 | +0.11(+2.29%) |
Mar 23, 2012 | 4.677 | 4.717 | 4.573 | 4.660 | 1,920,741 | -0.02(-0.43%) |
Mar 22, 2012 | 4.687 | 4.733 | 4.660 | 4.680 | 1,511,025 | -0.03(-0.71%) |
Mar 21, 2012 | 4.667 | 4.773 | 4.653 | 4.713 | 1,931,040 | +0.06(+1.36%) |
Mar 20, 2012 | 4.623 | 4.693 | 4.583 | 4.650 | 2,465,664 | +0.00(+0.07%) |
Mar 19, 2012 | 4.517 | 4.667 | 4.517 | 4.647 | 2,165,721 | +0.13(+2.95%) |
Mar 16, 2012 | 4.497 | 4.550 | 4.452 | 4.513 | 2,560,014 | +0.02(+0.45%) |
Mar 15, 2012 | 4.440 | 4.508 | 4.397 | 4.493 | 1,678,569 | +0.06(+1.35%) |
Mar 14, 2012 | 4.473 | 4.497 | 4.407 | 4.433 | 2,573,958 | -0.03(-0.75%) |
Mar 13, 2012 | 4.293 | 4.473 | 4.293 | 4.467 | 2,764,614 | +0.20(+4.69%) |
Mar 12, 2012 | 4.213 | 4.270 | 4.177 | 4.267 | 1,702,851 | +0.06(+1.43%) |
Mar 09, 2012 | 4.040 | 4.213 | 4.040 | 4.207 | 1,857,651 | +0.17(+4.13%) |
Mar 08, 2012 | 4.083 | 4.087 | 3.990 | 4.040 | 2,850,906 | -0.02(-0.57%) |
Mar 07, 2012 | 4.150 | 4.160 | 4.060 | 4.063 | 1,684,494 | -0.08(-1.93%) |
Mar 06, 2012 | 4.177 | 4.247 | 4.113 | 4.143 | 1,487,076 | -0.12(-2.81%) |
Mar 05, 2012 | 4.177 | 4.287 | 4.167 | 4.263 | 2,467,548 | +0.09(+2.07%) |
Mar 02, 2012 | 4.253 | 4.277 | 4.167 | 4.177 | 1,973,262 | -0.07(-1.57%) |
Mar 01, 2012 | 4.260 | 4.310 | 4.223 | 4.243 | 2,763,291 | -0.01(-0.31%) |
Feb 29, 2012 | 4.347 | 4.353 | 4.203 | 4.257 | 2,170,914 | -0.08(-1.92%) |
Feb 28, 2012 | 4.183 | 4.347 | 4.183 | 4.340 | 2,519,568 | +0.15(+3.50%) |
Feb 27, 2012 | 4.193 | 4.277 | 4.137 | 4.193 | 1,422,261 | -0.04(-0.87%) |
Feb 24, 2012 | 4.187 | 4.260 | 4.160 | 4.230 | 2,366,883 | +0.02(+0.55%) |
Feb 23, 2012 | 4.147 | 4.245 | 4.137 | 4.207 | 2,206,743 | +0.07(+1.77%) |
Feb 22, 2012 | 4.233 | 4.270 | 4.108 | 4.133 | 3,198,726 | -0.10(-2.29%) |
Feb 21, 2012 | 4.343 | 4.460 | 4.210 | 4.230 | 3,204,702 | -0.12(-2.68%) |
Feb 17, 2012 | 4.420 | 4.523 | 4.310 | 4.347 | 3,350,316 | -0.06(-1.44%) |
Feb 16, 2012 | 4.483 | 4.810 | 4.333 | 4.410 | 10,438,908 | -0.25(-5.36%) |
Feb 15, 2012 | 4.753 | 4.900 | 4.637 | 4.660 | 3,896,385 | -0.13(-2.65%) |
Feb 14, 2012 | 4.710 | 4.810 | 4.617 | 4.787 | 5,496,444 | +0.08(+1.63%) |
Feb 13, 2012 | 4.680 | 4.727 | 4.580 | 4.710 | 2,366,274 | +0.05(+1.07%) |
Feb 10, 2012 | 4.680 | 4.720 | 4.637 | 4.660 | 1,463,478 | -0.07(-1.55%) |
Feb 09, 2012 | 4.710 | 4.770 | 4.630 | 4.733 | 1,510,512 | +0.03(+0.64%) |
Feb 08, 2012 | 4.663 | 4.747 | 4.647 | 4.703 | 2,096,505 | +0.04(+0.86%) |
Feb 07, 2012 | 4.600 | 4.693 | 4.543 | 4.663 | 3,420,789 | +0.06(+1.38%) |
Feb 06, 2012 | 4.453 | 4.610 | 4.440 | 4.600 | 4,674,570 | +0.24(+5.50%) |
Feb 03, 2012 | 4.227 | 4.367 | 4.227 | 4.360 | 2,373,390 | +0.16(+3.73%) |
Feb 02, 2012 | 4.037 | 4.237 | 4.037 | 4.203 | 3,377,919 | +0.17(+4.13%) |
Feb 01, 2012 | 4.073 | 4.117 | 4.020 | 4.037 | 2,259,135 | -0.02(-0.41%) |
Jan 31, 2012 | 4.100 | 4.103 | 4.020 | 4.053 | 1,493,955 | -0.03(-0.73%) |
Jan 30, 2012 | 4.120 | 4.187 | 4.083 | 4.083 | 2,015,289 | -0.06(-1.45%) |
Jan 27, 2012 | 4.120 | 4.150 | 4.083 | 4.143 | 1,665,732 | +0.02(+0.49%) |
Jan 26, 2012 | 4.290 | 4.297 | 4.090 | 4.123 | 2,181,207 | -0.16(-3.74%) |
Jan 25, 2012 | 4.157 | 4.293 | 4.121 | 4.283 | 2,147,907 | +0.13(+3.05%) |
Jan 24, 2012 | 4.087 | 4.190 | 4.073 | 4.157 | 1,332,222 | +0.05(+1.22%) |
Jan 23, 2012 | 4.043 | 4.140 | 4.043 | 4.107 | 1,776,000 | +0.07(+1.82%) |
Jan 20, 2012 | 3.983 | 4.093 | 3.967 | 4.033 | 1,815,270 | +0.05(+1.17%) |
Jan 19, 2012 | 4.013 | 4.047 | 3.947 | 3.987 | 4,628,304 | -0.02(-0.50%) |
Jan 18, 2012 | 4.120 | 4.120 | 3.953 | 4.007 | 6,044,544 | -0.21(-4.90%) |
Jan 17, 2012 | 4.443 | 4.453 | 4.210 | 4.213 | 2,466,378 | -0.22(-5.03%) |
Jan 13, 2012 | 4.347 | 4.540 | 4.340 | 4.437 | 2,143,767 | +0.07(+1.60%) |
Jan 12, 2012 | 4.300 | 4.383 | 4.167 | 4.367 | 3,008,196 | +0.06(+1.47%) |
Jan 11, 2012 | 4.147 | 4.383 | 4.123 | 4.303 | 3,934,695 | +0.16(+3.95%) |
Jan 10, 2012 | 3.850 | 4.160 | 3.810 | 4.140 | 7,164,072 | +0.32(+8.38%) |
Jan 09, 2012 | 3.903 | 3.903 | 3.737 | 3.820 | 3,341,712 | -0.08(-2.05%) |
Jan 06, 2012 | 4.003 | 4.047 | 3.830 | 3.900 | 2,596,662 | -0.10(-2.50%) |
Jan 05, 2012 | 4.123 | 4.223 | 3.990 | 4.000 | 3,309,552 | -0.18(-4.31%) |