Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.490 | 4.510 | 4.440 | 4.470 | 1,440,102 | +0.05(+1.13%) |
Mar 29, 2012 | 4.450 | 4.450 | 4.320 | 4.420 | 2,771,550 | -0.07(-1.56%) |
Mar 28, 2012 | 4.680 | 4.700 | 4.490 | 4.490 | 3,446,411 | -0.24(-5.07%) |
Mar 27, 2012 | 4.730 | 4.770 | 4.710 | 4.730 | 2,987,849 | +0.02(+0.42%) |
Mar 26, 2012 | 4.730 | 4.760 | 4.710 | 4.710 | 1,261,210 | +0.03(+0.64%) |
Mar 23, 2012 | 4.610 | 4.720 | 4.590 | 4.680 | 1,640,066 | +0.11(+2.41%) |
Mar 22, 2012 | 4.550 | 4.580 | 4.500 | 4.570 | 1,519,810 | -0.10(-2.14%) |
Mar 21, 2012 | 4.660 | 4.710 | 4.650 | 4.670 | 1,978,972 | -0.01(-0.21%) |
Mar 20, 2012 | 4.750 | 4.750 | 4.660 | 4.680 | 2,142,171 | -0.17(-3.51%) |
Mar 19, 2012 | 4.880 | 4.920 | 4.840 | 4.850 | 572,669 | -0.04(-0.82%) |
Mar 16, 2012 | 4.890 | 4.950 | 4.880 | 4.890 | 1,077,690 | -0.04(-0.81%) |
Mar 15, 2012 | 4.840 | 4.940 | 4.810 | 4.930 | 1,613,468 | +0.09(+1.86%) |
Mar 14, 2012 | 4.930 | 4.950 | 4.790 | 4.840 | 2,812,969 | -0.12(-2.42%) |
Mar 13, 2012 | 4.890 | 4.970 | 4.850 | 4.960 | 2,154,551 | +0.08(+1.64%) |
Mar 12, 2012 | 4.830 | 4.890 | 4.750 | 4.880 | 2,528,852 | +0.01(+0.21%) |
Mar 09, 2012 | 4.830 | 4.910 | 4.820 | 4.870 | 1,334,876 | +0.04(+0.83%) |
Mar 08, 2012 | 4.760 | 4.860 | 4.750 | 4.830 | 5,409,600 | +0.15(+3.21%) |
Mar 07, 2012 | 4.610 | 4.740 | 4.600 | 4.680 | 7,902,824 | +0.17(+3.77%) |
Mar 06, 2012 | 4.630 | 4.630 | 4.450 | 4.510 | 4,629,778 | -0.32(-6.63%) |
Mar 05, 2012 | 5.000 | 5.010 | 4.780 | 4.830 | 4,589,959 | -0.18(-3.59%) |
Mar 02, 2012 | 5.070 | 5.090 | 4.980 | 5.010 | 2,978,472 | -0.10(-1.96%) |
Mar 01, 2012 | 5.160 | 5.180 | 5.070 | 5.110 | 2,933,756 | -0.07(-1.35%) |
Feb 29, 2012 | 5.180 | 5.270 | 5.130 | 5.180 | 2,952,257 | +0.04(+0.78%) |
Feb 28, 2012 | 5.180 | 5.200 | 5.100 | 5.140 | 1,596,969 | -0.05(-0.96%) |
Feb 27, 2012 | 5.110 | 5.210 | 5.050 | 5.190 | 2,504,422 | -0.03(-0.57%) |
Feb 24, 2012 | 5.100 | 5.240 | 5.100 | 5.220 | 7,401,748 | +0.15(+2.96%) |
Feb 23, 2012 | 5.020 | 5.110 | 5.020 | 5.070 | 3,071,449 | -0.05(-0.98%) |
Feb 22, 2012 | 5.090 | 5.120 | 5.040 | 5.120 | 2,329,056 | +0.03(+0.59%) |
Feb 21, 2012 | 5.110 | 5.150 | 5.040 | 5.090 | 2,078,607 | +0.05(+0.99%) |
Feb 17, 2012 | 5.040 | 5.040 | 5.040 | 0 | +0.04(+0.80%) | |
Feb 16, 2012 | 4.840 | 5.000 | 4.820 | 5.000 | 2,089,233 | +0.12(+2.46%) |
Feb 15, 2012 | 4.900 | 4.930 | 4.830 | 4.880 | 1,675,787 | +0.02(+0.41%) |
Feb 14, 2012 | 4.990 | 5.000 | 4.810 | 4.860 | 4,129,139 | -0.23(-4.52%) |
Feb 13, 2012 | 5.120 | 5.160 | 5.040 | 5.090 | 2,124,676 | +0.06(+1.19%) |
Feb 10, 2012 | 5.090 | 5.120 | 4.980 | 5.030 | 4,563,539 | -0.26(-4.91%) |
Feb 09, 2012 | 5.260 | 5.310 | 5.200 | 5.290 | 3,781,870 | +0.07(+1.34%) |
Feb 08, 2012 | 5.190 | 5.260 | 5.170 | 5.220 | 3,181,175 | +0.10(+1.95%) |
Feb 07, 2012 | 5.230 | 5.250 | 5.110 | 5.120 | 3,004,699 | -0.15(-2.85%) |
Feb 06, 2012 | 5.260 | 5.370 | 5.220 | 5.270 | 2,413,931 | -0.03(-0.57%) |
Feb 03, 2012 | 5.210 | 5.310 | 5.210 | 5.300 | 2,187,883 | +0.17(+3.31%) |
Feb 02, 2012 | 5.160 | 5.200 | 5.120 | 5.130 | 1,688,044 | +0.00(+0.00%) |
Feb 01, 2012 | 5.150 | 5.180 | 5.130 | 5.130 | 1,915,390 | +0.06(+1.18%) |
Jan 31, 2012 | 5.030 | 5.100 | 4.930 | 5.070 | 3,430,181 | +0.13(+2.63%) |
Jan 30, 2012 | 4.900 | 4.960 | 4.870 | 4.940 | 2,158,175 | -0.08(-1.59%) |
Jan 27, 2012 | 5.000 | 5.080 | 4.930 | 5.020 | 3,507,260 | -0.03(-0.59%) |
Jan 26, 2012 | 5.170 | 5.220 | 5.020 | 5.050 | 3,949,639 | -0.12(-2.32%) |
Jan 25, 2012 | 4.910 | 5.180 | 4.880 | 5.170 | 4,739,185 | +0.21(+4.23%) |
Jan 24, 2012 | 5.060 | 5.070 | 4.900 | 4.960 | 3,939,648 | -0.27(-5.16%) |
Jan 23, 2012 | 5.110 | 5.240 | 5.100 | 5.230 | 2,455,314 | +0.14(+2.75%) |
Jan 20, 2012 | 5.220 | 5.230 | 4.990 | 5.090 | 3,944,116 | -0.21(-3.96%) |
Jan 19, 2012 | 5.170 | 5.330 | 5.130 | 5.300 | 5,724,159 | +0.26(+5.16%) |
Jan 18, 2012 | 4.870 | 5.050 | 4.850 | 5.040 | 6,316,001 | +0.25(+5.22%) |
Jan 17, 2012 | 4.840 | 4.940 | 4.780 | 4.790 | 6,351,883 | +0.15(+3.23%) |
Jan 16, 2012 | 4.530 | 4.690 | 4.520 | 4.640 | 1,006,575 | +0.11(+2.43%) |
Jan 13, 2012 | 4.580 | 4.580 | 4.420 | 4.530 | 2,636,242 | -0.15(-3.21%) |
Jan 12, 2012 | 4.670 | 4.700 | 4.590 | 4.680 | 1,666,681 | +0.09(+1.96%) |
Jan 11, 2012 | 4.510 | 4.620 | 4.480 | 4.590 | 1,900,062 | +0.04(+0.88%) |
Jan 10, 2012 | 4.500 | 4.580 | 4.470 | 4.550 | 2,996,462 | +0.23(+5.32%) |
Jan 09, 2012 | 4.290 | 4.350 | 4.270 | 4.320 | 2,364,770 | +0.05(+1.17%) |
Jan 06, 2012 | 4.370 | 4.390 | 4.170 | 4.270 | 2,171,540 | -0.08(-1.84%) |
Jan 05, 2012 | 4.360 | 4.410 | 4.290 | 4.350 | 2,315,739 | -0.11(-2.47%) |