Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.424 | 4.438 | 4.368 | 4.389 | 1,256,655 | -0.01(-0.16%) |
Mar 29, 2012 | 4.389 | 4.424 | 4.351 | 4.396 | 1,378,115 | +0.01(+0.16%) |
Mar 28, 2012 | 4.424 | 4.444 | 4.348 | 4.389 | 2,328,768 | -0.03(-0.78%) |
Mar 27, 2012 | 4.451 | 4.479 | 4.400 | 4.424 | 1,979,943 | -0.03(-0.62%) |
Mar 26, 2012 | 4.396 | 4.451 | 4.348 | 4.451 | 2,976,080 | +0.08(+1.74%) |
Mar 23, 2012 | 4.362 | 4.382 | 4.286 | 4.375 | 1,422,246 | +0.03(+0.71%) |
Mar 22, 2012 | 4.306 | 4.348 | 4.279 | 4.344 | 1,233,626 | +0.02(+0.56%) |
Mar 21, 2012 | 4.327 | 4.348 | 4.299 | 4.320 | 1,235,174 | +0.01(+0.16%) |
Mar 20, 2012 | 4.327 | 4.355 | 4.293 | 4.313 | 1,693,519 | -0.02(-0.48%) |
Mar 19, 2012 | 4.320 | 4.382 | 4.299 | 4.334 | 1,910,314 | +0.01(+0.32%) |
Mar 16, 2012 | 4.368 | 4.368 | 4.293 | 4.320 | 1,794,782 | -0.04(-0.95%) |
Mar 15, 2012 | 4.313 | 4.362 | 4.286 | 4.362 | 1,211,989 | +0.06(+1.44%) |
Mar 14, 2012 | 4.341 | 4.358 | 4.293 | 4.299 | 2,053,543 | -0.04(-0.95%) |
Mar 13, 2012 | 4.258 | 4.344 | 4.251 | 4.341 | 2,000,886 | +0.12(+2.95%) |
Mar 12, 2012 | 4.244 | 4.251 | 4.203 | 4.217 | 1,301,131 | -0.01(-0.33%) |
Mar 09, 2012 | 4.203 | 4.293 | 4.175 | 4.230 | 2,284,416 | +0.04(+0.99%) |
Mar 08, 2012 | 4.196 | 4.224 | 4.155 | 4.189 | 1,845,803 | -0.01(-0.16%) |
Mar 07, 2012 | 4.230 | 4.244 | 4.168 | 4.196 | 2,375,976 | -0.01(-0.16%) |
Mar 06, 2012 | 4.348 | 4.382 | 4.182 | 4.203 | 2,629,667 | -0.19(-4.25%) |
Mar 05, 2012 | 4.444 | 4.444 | 4.320 | 4.389 | 3,098,873 | -0.04(-1.01%) |
Mar 02, 2012 | 4.356 | 4.451 | 4.343 | 4.434 | 4,113,266 | +0.09(+2.10%) |
Mar 01, 2012 | 4.309 | 4.397 | 4.309 | 4.343 | 4,212,382 | +0.04(+0.94%) |
Feb 29, 2012 | 4.316 | 4.363 | 4.296 | 4.303 | 2,407,090 | +0.01(+0.16%) |
Feb 28, 2012 | 4.363 | 4.370 | 4.282 | 4.296 | 3,339,030 | -0.06(-1.39%) |
Feb 27, 2012 | 4.370 | 4.383 | 4.343 | 4.356 | 2,086,396 | +0.01(+0.15%) |
Feb 24, 2012 | 4.330 | 4.383 | 4.316 | 4.350 | 1,905,771 | +0.03(+0.78%) |
Feb 23, 2012 | 4.289 | 4.323 | 4.276 | 4.316 | 2,218,714 | +0.04(+0.95%) |
Feb 22, 2012 | 4.343 | 4.343 | 4.276 | 4.276 | 2,605,299 | -0.06(-1.40%) |
Feb 21, 2012 | 4.249 | 4.350 | 4.249 | 4.336 | 2,826,112 | +0.09(+2.23%) |
Feb 17, 2012 | 4.350 | 4.350 | 4.242 | 4.242 | 1,639,154 | -0.08(-1.87%) |
Feb 16, 2012 | 4.215 | 4.330 | 4.212 | 4.323 | 2,067,302 | +0.10(+2.48%) |
Feb 15, 2012 | 4.228 | 4.249 | 4.181 | 4.218 | 2,813,140 | -0.00(-0.08%) |
Feb 14, 2012 | 4.282 | 4.303 | 4.201 | 4.222 | 3,971,341 | -0.09(-2.03%) |
Feb 13, 2012 | 4.309 | 4.350 | 4.262 | 4.309 | 3,090,641 | +0.00(+0.00%) |
Feb 10, 2012 | 4.350 | 4.370 | 4.282 | 4.309 | 1,985,038 | -0.07(-1.54%) |
Feb 09, 2012 | 4.377 | 4.404 | 4.356 | 4.377 | 3,076,645 | +0.00(+0.08%) |
Feb 08, 2012 | 4.404 | 4.404 | 4.330 | 4.373 | 3,762,201 | +0.00(+0.08%) |
Feb 07, 2012 | 4.343 | 4.377 | 4.316 | 4.370 | 4,062,466 | +0.04(+0.93%) |
Feb 06, 2012 | 4.370 | 4.383 | 4.269 | 4.330 | 2,145,050 | -0.04(-0.93%) |
Feb 03, 2012 | 4.383 | 4.404 | 4.356 | 4.370 | 3,785,274 | +0.03(+0.62%) |
Feb 02, 2012 | 4.356 | 4.383 | 4.336 | 4.343 | 2,518,026 | -0.02(-0.46%) |
Feb 01, 2012 | 4.316 | 4.377 | 4.309 | 4.363 | 6,318,390 | +0.05(+1.25%) |
Jan 31, 2012 | 4.323 | 4.323 | 4.289 | 4.309 | 2,730,411 | +0.00(+0.00%) |
Jan 30, 2012 | 4.323 | 4.323 | 4.289 | 4.309 | 3,790,744 | -0.01(-0.16%) |
Jan 27, 2012 | 4.309 | 4.350 | 4.296 | 4.316 | 2,997,521 | -0.01(-0.31%) |
Jan 26, 2012 | 4.343 | 4.343 | 4.303 | 4.330 | 4,903,704 | +0.01(+0.16%) |
Jan 25, 2012 | 4.303 | 4.333 | 4.255 | 4.323 | 2,724,402 | +0.03(+0.79%) |
Jan 24, 2012 | 4.282 | 4.309 | 4.242 | 4.289 | 3,154,258 | -0.01(-0.31%) |
Jan 23, 2012 | 4.282 | 4.336 | 4.228 | 4.303 | 3,015,704 | +0.03(+0.79%) |
Jan 20, 2012 | 4.255 | 4.282 | 4.222 | 4.269 | 2,556,369 | +0.03(+0.64%) |
Jan 19, 2012 | 4.249 | 4.255 | 4.195 | 4.242 | 2,959,426 | +0.00(+0.00%) |
Jan 18, 2012 | 4.269 | 4.269 | 4.201 | 4.242 | 3,347,479 | -0.02(-0.40%) |
Jan 17, 2012 | 4.161 | 4.276 | 4.147 | 4.259 | 7,211,468 | +0.14(+3.36%) |
Jan 13, 2012 | 4.120 | 4.178 | 4.114 | 4.120 | 5,218,921 | -0.02(-0.49%) |
Jan 12, 2012 | 4.141 | 4.168 | 4.114 | 4.141 | 3,642,989 | -0.01(-0.16%) |
Jan 11, 2012 | 4.147 | 4.161 | 4.114 | 4.147 | 2,979,070 | +0.01(+0.16%) |
Jan 10, 2012 | 4.100 | 4.168 | 4.087 | 4.141 | 7,700,872 | +0.08(+1.99%) |
Jan 09, 2012 | 4.154 | 4.154 | 4.046 | 4.060 | 5,749,354 | -0.07(-1.79%) |
Jan 06, 2012 | 4.127 | 4.174 | 4.093 | 4.134 | 2,051,839 | +0.03(+0.66%) |
Jan 05, 2012 | 4.127 | 4.181 | 4.100 | 4.107 | 1,998,713 | -0.03(-0.81%) |