Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.630 | 4.854 | 4.495 | 4.854 | 25,724 | +0.26(+5.70%) |
Mar 29, 2012 | 4.405 | 4.592 | 4.405 | 4.592 | 18,449 | +0.17(+3.89%) |
Mar 28, 2012 | 4.592 | 4.600 | 4.420 | 4.420 | 18,320 | -0.18(-3.90%) |
Mar 27, 2012 | 4.637 | 4.637 | 4.496 | 4.600 | 8,579 | +0.00(+0.00%) |
Mar 26, 2012 | 4.727 | 4.727 | 4.495 | 4.600 | 18,560 | -0.05(-1.13%) |
Mar 23, 2012 | 4.637 | 4.652 | 4.568 | 4.652 | 20,720 | +0.03(+0.65%) |
Mar 22, 2012 | 4.622 | 4.630 | 4.488 | 4.622 | 11,277 | -0.06(-1.28%) |
Mar 21, 2012 | 4.488 | 4.682 | 4.488 | 4.682 | 21,441 | +0.16(+3.64%) |
Mar 20, 2012 | 4.518 | 4.615 | 4.413 | 4.518 | 49,673 | +0.05(+1.17%) |
Mar 19, 2012 | 4.465 | 4.585 | 4.390 | 4.465 | 29,119 | +0.02(+0.51%) |
Mar 16, 2012 | 4.405 | 4.443 | 4.376 | 4.443 | 33,176 | +0.04(+0.85%) |
Mar 15, 2012 | 4.338 | 4.405 | 4.338 | 4.405 | 7,353 | +0.00(+0.00%) |
Mar 14, 2012 | 4.301 | 4.735 | 4.278 | 4.405 | 13,752 | +0.08(+1.90%) |
Mar 13, 2012 | 4.114 | 4.323 | 4.099 | 4.323 | 55,398 | +0.17(+4.14%) |
Mar 12, 2012 | 4.151 | 4.196 | 4.151 | 4.151 | 1,203 | -0.04(-0.89%) |
Mar 09, 2012 | 4.218 | 4.256 | 4.189 | 4.189 | 1,458 | +0.00(+0.00%) |
Mar 08, 2012 | 4.293 | 4.301 | 4.189 | 4.189 | 2,998 | -0.11(-2.61%) |
Mar 07, 2012 | 4.196 | 4.301 | 4.189 | 4.301 | 16,846 | +0.01(+0.17%) |
Mar 06, 2012 | 4.174 | 4.293 | 4.114 | 4.293 | 12,895 | +0.14(+3.42%) |
Mar 05, 2012 | 4.293 | 4.293 | 4.151 | 4.151 | 8,135 | -0.15(-3.48%) |
Mar 02, 2012 | 4.099 | 4.301 | 4.099 | 4.301 | 61,116 | +0.13(+3.23%) |
Mar 01, 2012 | 4.181 | 4.189 | 4.002 | 4.166 | 17,116 | -0.02(-0.54%) |
Feb 29, 2012 | 4.151 | 4.211 | 4.091 | 4.189 | 12,665 | +0.04(+1.08%) |
Feb 28, 2012 | 4.114 | 4.151 | 3.994 | 4.144 | 7,881 | +0.03(+0.73%) |
Feb 27, 2012 | 4.114 | 4.136 | 3.979 | 4.114 | 5,607 | -0.01(-0.36%) |
Feb 24, 2012 | 4.084 | 4.136 | 3.972 | 4.129 | 24,712 | -0.02(-0.54%) |
Feb 23, 2012 | 4.076 | 4.151 | 4.076 | 4.151 | 33,475 | +0.10(+2.40%) |
Feb 22, 2012 | 4.076 | 4.076 | 4.039 | 4.054 | 6,868 | -0.04(-1.09%) |
Feb 21, 2012 | 4.046 | 4.099 | 4.009 | 4.099 | 5,044 | -0.01(-0.36%) |
Feb 17, 2012 | 4.084 | 4.114 | 3.972 | 4.114 | 6,896 | +0.05(+1.29%) |
Feb 16, 2012 | 4.002 | 4.114 | 3.972 | 4.061 | 35,039 | +0.01(+0.37%) |
Feb 15, 2012 | 4.058 | 4.121 | 4.039 | 4.046 | 18,645 | +0.04(+1.12%) |
Feb 14, 2012 | 4.009 | 4.009 | 3.957 | 4.002 | 9,453 | +0.04(+0.94%) |
Feb 13, 2012 | 4.099 | 4.106 | 3.927 | 3.964 | 10,308 | -0.11(-2.75%) |
Feb 10, 2012 | 4.076 | 4.091 | 3.897 | 4.076 | 10,849 | -0.04(-0.91%) |
Feb 09, 2012 | 4.099 | 4.114 | 4.099 | 4.114 | 3,208 | +0.00(+0.00%) |
Feb 08, 2012 | 4.024 | 4.172 | 4.024 | 4.114 | 3,208 | +0.09(+2.23%) |
Feb 07, 2012 | 4.076 | 4.218 | 3.994 | 4.024 | 15,300 | -0.09(-2.18%) |
Feb 06, 2012 | 4.189 | 4.189 | 4.114 | 4.114 | 12,372 | -0.07(-1.79%) |
Feb 03, 2012 | 4.203 | 4.241 | 4.189 | 4.189 | 30,373 | +0.07(+1.82%) |
Feb 02, 2012 | 4.218 | 4.226 | 4.039 | 4.114 | 3,460 | -0.07(-1.79%) |
Feb 01, 2012 | 4.181 | 4.293 | 4.114 | 4.189 | 13,706 | +0.07(+1.82%) |
Jan 31, 2012 | 4.084 | 4.151 | 3.965 | 4.114 | 6,049 | +0.11(+2.80%) |
Jan 30, 2012 | 3.927 | 4.039 | 3.897 | 4.002 | 9,091 | +0.11(+2.88%) |
Jan 27, 2012 | 3.927 | 3.927 | 3.889 | 3.889 | 5,615 | +0.00(+0.00%) |
Jan 26, 2012 | 3.889 | 3.889 | 3.882 | 3.889 | 1,738 | +0.01(+0.39%) |
Jan 25, 2012 | 3.844 | 3.889 | 3.785 | 3.874 | 13,595 | +0.02(+0.58%) |
Jan 24, 2012 | 3.777 | 3.852 | 3.777 | 3.852 | 18,763 | +0.01(+0.39%) |
Jan 23, 2012 | 3.837 | 3.837 | 3.747 | 3.837 | 4,813 | +0.00(+0.00%) |
Jan 20, 2012 | 3.792 | 3.852 | 3.777 | 3.837 | 40,161 | -0.01(-0.39%) |
Jan 19, 2012 | 3.747 | 3.852 | 3.747 | 3.852 | 29,409 | +0.01(+0.19%) |
Jan 18, 2012 | 3.796 | 3.844 | 3.777 | 3.844 | 2,906 | +0.03(+0.78%) |
Jan 17, 2012 | 3.740 | 3.815 | 3.740 | 3.815 | 19,875 | +0.04(+0.99%) |
Jan 11, 2012 | 3.680 | 3.777 | 3.777 | 3.777 | 9,893 | +0.00(+0.00%) |
Jan 10, 2012 | 3.777 | 3.777 | 3.777 | 3.777 | 401 | +0.00(+0.00%) |
Jan 09, 2012 | 3.777 | 3.777 | 3.628 | 3.777 | 8,499 | +0.06(+1.61%) |
Jan 06, 2012 | 3.635 | 3.726 | 3.628 | 3.717 | 23,063 | +0.00(+0.00%) |
Jan 05, 2012 | 3.777 | 3.777 | 3.717 | 3.717 | 2,139 | +0.01(+0.40%) |