Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.156 | 4.185 | 4.116 | 4.128 | 2,101,481 | -0.04(-0.98%) |
Mar 29, 2012 | 4.246 | 4.271 | 4.144 | 4.169 | 2,053,233 | -0.09(-2.11%) |
Mar 28, 2012 | 4.361 | 4.377 | 4.259 | 4.259 | 1,212,434 | -0.12(-2.66%) |
Mar 27, 2012 | 4.282 | 4.375 | 4.282 | 4.375 | 1,136,472 | +0.06(+1.51%) |
Mar 26, 2012 | 4.391 | 4.408 | 4.310 | 4.310 | 1,026,833 | -0.08(-1.85%) |
Mar 23, 2012 | 4.286 | 4.404 | 4.282 | 4.391 | 850,798 | +0.09(+1.98%) |
Mar 22, 2012 | 4.229 | 4.339 | 4.225 | 4.306 | 1,181,294 | +0.06(+1.34%) |
Mar 21, 2012 | 4.229 | 4.278 | 4.217 | 4.249 | 1,702,662 | -0.00(-0.10%) |
Mar 20, 2012 | 4.253 | 4.339 | 4.111 | 4.253 | 3,846,770 | -0.09(-1.97%) |
Mar 19, 2012 | 4.485 | 4.485 | 4.330 | 4.339 | 2,950,591 | -0.17(-3.87%) |
Mar 16, 2012 | 4.521 | 4.546 | 4.513 | 4.513 | 1,186,296 | -0.01(-0.27%) |
Mar 15, 2012 | 4.521 | 4.538 | 4.501 | 4.525 | 862,351 | +0.00(+0.09%) |
Mar 14, 2012 | 4.562 | 4.566 | 4.515 | 4.521 | 873,064 | -0.04(-0.89%) |
Mar 13, 2012 | 4.607 | 4.623 | 4.554 | 4.562 | 894,335 | -0.01(-0.27%) |
Mar 12, 2012 | 4.607 | 4.623 | 4.546 | 4.574 | 877,655 | +0.01(+0.18%) |
Mar 09, 2012 | 4.550 | 4.570 | 4.534 | 4.566 | 606,724 | +0.04(+0.81%) |
Mar 08, 2012 | 4.554 | 4.570 | 4.525 | 4.529 | 430,344 | -0.03(-0.62%) |
Mar 07, 2012 | 4.509 | 4.566 | 4.499 | 4.558 | 557,107 | +0.06(+1.26%) |
Mar 06, 2012 | 4.570 | 4.570 | 4.481 | 4.501 | 1,035,392 | -0.06(-1.34%) |
Mar 05, 2012 | 4.566 | 4.590 | 4.558 | 4.562 | 626,493 | -0.02(-0.35%) |
Mar 02, 2012 | 4.603 | 4.607 | 4.566 | 4.578 | 614,532 | -0.01(-0.18%) |
Mar 01, 2012 | 4.599 | 4.603 | 4.582 | 4.586 | 496,105 | -0.02(-0.35%) |
Feb 29, 2012 | 4.611 | 4.627 | 4.574 | 4.603 | 701,209 | +0.00(+0.09%) |
Feb 28, 2012 | 4.603 | 4.639 | 4.590 | 4.599 | 818,777 | -0.00(-0.09%) |
Feb 27, 2012 | 4.623 | 4.627 | 4.590 | 4.603 | 734,827 | -0.01(-0.13%) |
Feb 24, 2012 | 4.597 | 4.633 | 4.593 | 4.609 | 964,878 | +0.00(+0.09%) |
Feb 23, 2012 | 4.556 | 4.609 | 4.552 | 4.605 | 715,528 | +0.05(+1.15%) |
Feb 22, 2012 | 4.548 | 4.580 | 4.544 | 4.552 | 789,657 | -0.00(-0.09%) |
Feb 21, 2012 | 4.552 | 4.580 | 4.540 | 4.556 | 925,821 | +0.00(+0.09%) |
Feb 17, 2012 | 4.540 | 4.556 | 4.536 | 4.552 | 612,903 | +0.01(+0.27%) |
Feb 16, 2012 | 4.548 | 4.552 | 4.532 | 4.540 | 588,485 | -0.01(-0.27%) |
Feb 15, 2012 | 4.548 | 4.572 | 4.528 | 4.552 | 696,339 | +0.02(+0.45%) |
Feb 14, 2012 | 4.544 | 4.548 | 4.516 | 4.532 | 746,985 | +0.00(+0.09%) |
Feb 13, 2012 | 4.564 | 4.584 | 4.528 | 4.528 | 923,125 | -0.03(-0.71%) |
Feb 10, 2012 | 4.560 | 4.584 | 4.528 | 4.560 | 1,092,820 | +0.03(+0.71%) |
Feb 09, 2012 | 4.552 | 4.556 | 4.524 | 4.528 | 716,080 | +0.01(+0.18%) |
Feb 08, 2012 | 4.544 | 4.544 | 4.516 | 4.520 | 607,764 | +0.01(+0.18%) |
Feb 07, 2012 | 4.560 | 4.560 | 4.512 | 4.512 | 828,380 | -0.00(-0.09%) |
Feb 06, 2012 | 4.532 | 4.540 | 4.500 | 4.516 | 745,319 | +0.01(+0.27%) |
Feb 03, 2012 | 4.544 | 4.568 | 4.504 | 4.504 | 1,030,897 | -0.04(-0.98%) |
Feb 02, 2012 | 4.544 | 4.568 | 4.524 | 4.548 | 548,826 | +0.01(+0.18%) |
Feb 01, 2012 | 4.504 | 4.544 | 4.504 | 4.540 | 623,312 | +0.04(+0.81%) |
Jan 31, 2012 | 4.536 | 4.548 | 4.504 | 4.504 | 666,392 | -0.04(-0.80%) |
Jan 30, 2012 | 4.544 | 4.544 | 4.508 | 4.540 | 779,900 | -0.01(-0.18%) |
Jan 27, 2012 | 4.544 | 4.584 | 4.536 | 4.548 | 899,531 | +0.01(+0.31%) |
Jan 26, 2012 | 4.542 | 4.554 | 4.530 | 4.534 | 719,390 | +0.00(+0.00%) |
Jan 25, 2012 | 4.534 | 4.546 | 4.498 | 4.534 | 818,485 | +0.02(+0.53%) |
Jan 24, 2012 | 4.554 | 4.558 | 4.474 | 4.510 | 938,570 | +0.00(+0.00%) |
Jan 23, 2012 | 4.518 | 4.562 | 4.494 | 4.510 | 1,154,706 | -0.01(-0.18%) |
Jan 20, 2012 | 4.546 | 4.566 | 4.510 | 4.518 | 999,621 | -0.02(-0.35%) |
Jan 19, 2012 | 4.494 | 4.554 | 4.482 | 4.534 | 1,091,052 | +0.04(+0.89%) |
Jan 18, 2012 | 4.478 | 4.502 | 4.462 | 4.494 | 780,561 | +0.03(+0.72%) |
Jan 17, 2012 | 4.490 | 4.490 | 4.458 | 4.462 | 993,959 | -0.03(-0.63%) |
Jan 13, 2012 | 4.474 | 4.490 | 4.458 | 4.490 | 872,264 | +0.01(+0.27%) |
Jan 12, 2012 | 4.430 | 4.486 | 4.405 | 4.478 | 1,429,759 | +0.01(+0.27%) |
Jan 11, 2012 | 4.426 | 4.490 | 4.422 | 4.466 | 1,026,046 | +0.01(+0.27%) |
Jan 10, 2012 | 4.446 | 4.478 | 4.418 | 4.454 | 1,228,316 | +0.06(+1.28%) |
Jan 09, 2012 | 4.430 | 4.441 | 4.381 | 4.397 | 672,912 | -0.00(-0.09%) |
Jan 06, 2012 | 4.405 | 4.434 | 4.381 | 4.401 | 820,353 | +0.00(+0.00%) |
Jan 05, 2012 | 4.357 | 4.401 | 4.337 | 4.401 | 691,954 | +0.06(+1.40%) |