Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.995 | 4.036 | 3.950 | 4.036 | 34,880 | +0.08(+2.09%) |
Mar 29, 2012 | 3.968 | 3.968 | 3.954 | 3.954 | 2,881 | -0.00(-0.09%) |
Mar 28, 2012 | 4.053 | 4.053 | 3.950 | 3.957 | 6,986 | -0.07(-1.79%) |
Mar 27, 2012 | 4.009 | 4.036 | 3.950 | 4.029 | 9,883 | +0.03(+0.65%) |
Mar 26, 2012 | 4.102 | 4.157 | 3.985 | 4.003 | 9,664 | +0.02(+0.47%) |
Mar 23, 2012 | 3.865 | 4.163 | 3.865 | 3.985 | 8,413 | +0.13(+3.48%) |
Mar 22, 2012 | 3.902 | 3.902 | 3.851 | 3.851 | 4,366 | -0.04(-1.06%) |
Mar 21, 2012 | 3.847 | 3.937 | 3.847 | 3.892 | 7,950 | +0.05(+1.25%) |
Mar 20, 2012 | 3.820 | 3.875 | 3.820 | 3.844 | 2,474 | -0.01(-0.36%) |
Mar 19, 2012 | 3.882 | 3.882 | 3.816 | 3.858 | 2,384 | -0.01(-0.27%) |
Mar 16, 2012 | 3.909 | 3.909 | 3.765 | 3.868 | 3,831 | -0.02(-0.44%) |
Mar 15, 2012 | 3.816 | 3.902 | 3.782 | 3.885 | 25,413 | +0.05(+1.44%) |
Mar 14, 2012 | 3.761 | 3.830 | 3.761 | 3.830 | 18,339 | +0.07(+1.83%) |
Mar 13, 2012 | 3.858 | 3.916 | 3.761 | 3.761 | 24,263 | -0.09(-2.32%) |
Mar 12, 2012 | 3.926 | 3.957 | 3.851 | 3.851 | 17,571 | -0.08(-2.10%) |
Mar 09, 2012 | 3.895 | 3.933 | 3.820 | 3.933 | 25,335 | +0.01(+0.26%) |
Mar 08, 2012 | 3.954 | 3.954 | 3.916 | 3.923 | 6,846 | -0.02(-0.61%) |
Mar 07, 2012 | 4.012 | 4.036 | 3.916 | 3.947 | 5,239 | -0.08(-1.88%) |
Mar 06, 2012 | 4.053 | 4.053 | 4.023 | 4.023 | 582 | -0.01(-0.34%) |
Mar 05, 2012 | 4.260 | 4.260 | 4.036 | 4.036 | 40,635 | -0.22(-5.24%) |
Mar 02, 2012 | 4.287 | 4.287 | 4.260 | 4.260 | 3,603 | +0.03(+0.81%) |
Mar 01, 2012 | 4.318 | 4.318 | 4.225 | 4.225 | 11,440 | -0.09(-2.15%) |
Feb 29, 2012 | 4.229 | 4.351 | 4.225 | 4.318 | 7,248 | +0.08(+1.95%) |
Feb 28, 2012 | 4.421 | 4.421 | 4.229 | 4.236 | 6,389 | -0.02(-0.40%) |
Feb 27, 2012 | 4.352 | 4.352 | 4.253 | 4.253 | 12,113 | -0.10(-2.21%) |
Feb 24, 2012 | 4.349 | 4.435 | 4.349 | 4.349 | 1,746 | +0.02(+0.40%) |
Feb 23, 2012 | 4.469 | 4.558 | 4.261 | 4.332 | 52,751 | -0.21(-4.61%) |
Feb 22, 2012 | 4.397 | 4.558 | 4.359 | 4.541 | 17,262 | +0.15(+3.51%) |
Feb 21, 2012 | 4.287 | 4.534 | 4.287 | 4.387 | 27,364 | +0.08(+1.93%) |
Feb 17, 2012 | 4.282 | 4.328 | 4.222 | 4.304 | 11,967 | +0.06(+1.38%) |
Feb 16, 2012 | 4.287 | 4.380 | 4.246 | 4.246 | 24,217 | +0.01(+0.24%) |
Feb 15, 2012 | 4.397 | 4.397 | 4.229 | 4.236 | 10,008 | -0.16(-3.67%) |
Feb 14, 2012 | 4.376 | 4.397 | 4.229 | 4.397 | 2,515 | +0.00(+0.00%) |
Feb 13, 2012 | 4.390 | 4.462 | 4.242 | 4.397 | 11,460 | +0.05(+1.07%) |
Feb 10, 2012 | 4.283 | 4.419 | 4.221 | 4.351 | 10,456 | +0.00(+0.00%) |
Feb 09, 2012 | 4.385 | 4.385 | 4.351 | 4.351 | 1,029 | -0.03(-0.78%) |
Feb 08, 2012 | 4.153 | 4.385 | 4.153 | 4.385 | 4,148 | +0.05(+1.10%) |
Feb 07, 2012 | 4.079 | 4.385 | 3.916 | 4.337 | 10,621 | -0.04(-1.01%) |
Feb 06, 2012 | 4.456 | 4.473 | 4.381 | 4.381 | 36,335 | -0.09(-1.98%) |
Feb 03, 2012 | 4.425 | 4.504 | 4.348 | 4.470 | 23,993 | +0.05(+1.15%) |
Feb 02, 2012 | 4.408 | 4.419 | 4.374 | 4.419 | 4,854 | +0.17(+4.01%) |
Feb 01, 2012 | 4.232 | 4.249 | 4.083 | 4.248 | 11,533 | +0.04(+0.88%) |
Jan 31, 2012 | 4.218 | 4.249 | 4.079 | 4.211 | 13,916 | -0.03(-0.80%) |
Jan 30, 2012 | 4.466 | 4.476 | 4.011 | 4.245 | 20,977 | -0.23(-5.24%) |
Jan 27, 2012 | 4.283 | 4.517 | 4.283 | 4.480 | 2,971 | +0.22(+5.27%) |
Jan 26, 2012 | 4.422 | 4.453 | 4.255 | 4.255 | 19,047 | -0.15(-3.32%) |
Jan 25, 2012 | 4.456 | 4.456 | 4.402 | 4.402 | 4,118 | -0.08(-1.89%) |
Jan 24, 2012 | 4.589 | 4.589 | 4.480 | 4.487 | 8,517 | -0.01(-0.30%) |
Jan 23, 2012 | 4.531 | 4.589 | 4.500 | 4.500 | 8,049 | -0.01(-0.30%) |
Jan 20, 2012 | 4.572 | 4.585 | 4.514 | 4.514 | 13,786 | +0.01(+0.23%) |
Jan 19, 2012 | 4.483 | 4.504 | 4.483 | 4.504 | 30,197 | +0.01(+0.15%) |
Jan 18, 2012 | 4.504 | 4.504 | 4.497 | 4.497 | 3,236 | +0.01(+0.23%) |
Jan 17, 2012 | 4.456 | 4.487 | 4.395 | 4.487 | 13,107 | +0.03(+0.76%) |
Jan 13, 2012 | 4.447 | 4.453 | 4.447 | 4.453 | 2,391 | +0.00(+0.00%) |
Jan 12, 2012 | 4.425 | 4.480 | 4.425 | 4.453 | 9,941 | +0.05(+1.16%) |
Jan 11, 2012 | 4.480 | 4.480 | 4.402 | 4.402 | 3,383 | +0.00(+0.00%) |
Jan 10, 2012 | 4.422 | 4.466 | 4.402 | 4.402 | 5,590 | -0.03(-0.61%) |
Jan 09, 2012 | 4.473 | 4.484 | 4.395 | 4.429 | 17,802 | -0.04(-0.91%) |
Jan 06, 2012 | 4.357 | 4.521 | 4.337 | 4.470 | 50,224 | +0.14(+3.14%) |
Jan 05, 2012 | 4.327 | 4.371 | 4.254 | 4.334 | 9,873 | +0.02(+0.47%) |