Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.050 | 5.100 | 4.910 | 4.980 | 2,315,600 | +0.12(+2.47%) |
Mar 29, 2012 | 4.770 | 4.940 | 4.750 | 4.860 | 909,475 | +0.02(+0.41%) |
Mar 28, 2012 | 4.900 | 4.920 | 4.570 | 4.840 | 2,309,572 | -0.01(-0.21%) |
Mar 27, 2012 | 5.100 | 5.120 | 4.830 | 4.850 | 2,539,428 | -0.22(-4.34%) |
Mar 26, 2012 | 5.000 | 5.190 | 4.940 | 5.070 | 3,868,451 | +0.10(+2.01%) |
Mar 23, 2012 | 4.930 | 4.990 | 4.770 | 4.970 | 2,950,345 | +0.19(+3.97%) |
Mar 22, 2012 | 4.620 | 4.940 | 4.540 | 4.780 | 4,145,371 | +0.15(+3.24%) |
Mar 21, 2012 | 4.470 | 4.708 | 4.380 | 4.630 | 1,835,380 | +0.15(+3.35%) |
Mar 20, 2012 | 4.580 | 4.589 | 4.320 | 4.480 | 1,367,479 | -0.07(-1.54%) |
Mar 19, 2012 | 4.700 | 4.770 | 4.510 | 4.550 | 2,978,699 | +0.06(+1.34%) |
Mar 16, 2012 | 4.180 | 4.800 | 4.130 | 4.490 | 5,711,942 | +0.37(+8.98%) |
Mar 15, 2012 | 4.100 | 4.150 | 4.060 | 4.120 | 1,021,614 | +0.04(+0.98%) |
Mar 14, 2012 | 4.140 | 4.200 | 4.000 | 4.080 | 1,587,723 | -0.05(-1.21%) |
Mar 13, 2012 | 4.200 | 4.220 | 4.071 | 4.130 | 1,405,967 | +0.01(+0.24%) |
Mar 12, 2012 | 4.290 | 4.300 | 4.050 | 4.120 | 1,410,001 | -0.09(-2.14%) |
Mar 09, 2012 | 4.140 | 4.370 | 4.070 | 4.210 | 3,180,252 | +0.20(+4.99%) |
Mar 08, 2012 | 3.900 | 4.110 | 3.840 | 4.010 | 2,735,977 | +0.11(+2.82%) |
Mar 07, 2012 | 4.300 | 4.410 | 3.860 | 3.900 | 4,965,548 | -0.45(-10.34%) |
Mar 06, 2012 | 4.370 | 4.530 | 4.070 | 4.350 | 10,087,016 | -0.59(-11.94%) |
Mar 05, 2012 | 4.100 | 5.120 | 4.010 | 4.940 | 29,700,156 | +1.24(+33.51%) |
Mar 02, 2012 | 3.450 | 3.730 | 3.280 | 3.700 | 2,949,103 | +0.26(+7.56%) |
Mar 01, 2012 | 3.360 | 3.527 | 3.331 | 3.440 | 1,848,680 | +0.12(+3.61%) |
Feb 29, 2012 | 3.310 | 3.470 | 3.300 | 3.320 | 2,235,269 | +0.04(+1.22%) |
Feb 28, 2012 | 3.130 | 3.300 | 3.110 | 3.280 | 1,070,706 | +0.17(+5.47%) |
Feb 27, 2012 | 3.150 | 3.199 | 3.030 | 3.110 | 973,287 | -0.05(-1.58%) |
Feb 24, 2012 | 3.180 | 3.290 | 3.110 | 3.160 | 966,774 | +0.01(+0.32%) |
Feb 23, 2012 | 3.050 | 3.170 | 3.050 | 3.150 | 648,245 | +0.11(+3.62%) |
Feb 22, 2012 | 2.980 | 3.060 | 2.850 | 3.040 | 1,498,753 | -0.01(-0.33%) |
Feb 21, 2012 | 3.190 | 3.190 | 3.030 | 3.050 | 993,262 | -0.14(-4.39%) |
Feb 17, 2012 | 3.290 | 3.340 | 3.160 | 3.190 | 910,041 | -0.05(-1.54%) |
Feb 16, 2012 | 3.190 | 3.240 | 3.150 | 3.240 | 604,365 | +0.04(+1.25%) |
Feb 15, 2012 | 3.380 | 3.380 | 3.150 | 3.200 | 986,335 | -0.10(-3.03%) |
Feb 14, 2012 | 3.430 | 3.520 | 3.260 | 3.300 | 1,376,288 | -0.07(-2.08%) |
Feb 13, 2012 | 3.250 | 3.380 | 3.250 | 3.370 | 1,109,783 | +0.17(+5.31%) |
Feb 10, 2012 | 3.260 | 3.300 | 3.160 | 3.200 | 1,583,465 | -0.10(-3.03%) |
Feb 09, 2012 | 3.480 | 3.500 | 3.250 | 3.300 | 1,656,020 | -0.16(-4.62%) |
Feb 08, 2012 | 3.460 | 3.550 | 3.420 | 3.460 | 896,375 | +0.01(+0.29%) |
Feb 07, 2012 | 3.670 | 3.680 | 3.450 | 3.450 | 1,167,449 | -0.20(-5.48%) |
Feb 06, 2012 | 3.660 | 3.740 | 3.621 | 3.650 | 1,742,141 | +0.05(+1.39%) |
Feb 03, 2012 | 3.570 | 3.670 | 3.560 | 3.600 | 1,730,792 | +0.09(+2.56%) |
Feb 02, 2012 | 3.360 | 3.529 | 3.320 | 3.510 | 1,915,926 | +0.22(+6.69%) |
Feb 01, 2012 | 3.430 | 3.670 | 3.240 | 3.290 | 2,797,866 | -0.10(-2.95%) |
Jan 31, 2012 | 3.180 | 3.450 | 3.150 | 3.390 | 2,126,733 | +0.25(+7.96%) |
Jan 30, 2012 | 3.060 | 3.200 | 3.050 | 3.140 | 1,129,333 | +0.04(+1.29%) |
Jan 27, 2012 | 3.040 | 3.100 | 3.030 | 3.100 | 599,595 | +0.04(+1.31%) |
Jan 26, 2012 | 3.060 | 3.110 | 3.010 | 3.060 | 952,874 | +0.03(+0.99%) |
Jan 25, 2012 | 3.070 | 3.147 | 2.960 | 3.030 | 1,415,812 | -0.04(-1.30%) |
Jan 24, 2012 | 2.860 | 3.075 | 2.760 | 3.070 | 1,265,997 | +0.22(+7.72%) |
Jan 23, 2012 | 2.980 | 3.030 | 2.832 | 2.850 | 742,278 | -0.09(-3.06%) |
Jan 20, 2012 | 3.070 | 3.070 | 2.920 | 2.940 | 975,281 | -0.10(-3.29%) |
Jan 19, 2012 | 2.900 | 3.120 | 2.880 | 3.040 | 2,390,213 | +0.16(+5.56%) |
Jan 18, 2012 | 2.710 | 2.900 | 2.620 | 2.880 | 1,639,313 | +0.21(+7.87%) |
Jan 17, 2012 | 2.710 | 2.770 | 2.630 | 2.670 | 646,076 | +0.01(+0.38%) |
Jan 13, 2012 | 2.640 | 2.720 | 2.530 | 2.660 | 950,627 | -0.02(-0.75%) |
Jan 12, 2012 | 2.710 | 2.835 | 2.650 | 2.680 | 1,565,650 | -0.01(-0.37%) |
Jan 11, 2012 | 2.580 | 2.840 | 2.530 | 2.690 | 1,675,242 | +0.12(+4.67%) |
Jan 10, 2012 | 2.530 | 2.600 | 2.510 | 2.570 | 588,522 | +0.06(+2.39%) |
Jan 09, 2012 | 2.590 | 2.600 | 2.470 | 2.510 | 991,922 | -0.05(-1.95%) |
Jan 06, 2012 | 2.650 | 2.660 | 2.530 | 2.560 | 1,158,642 | -0.08(-3.03%) |
Jan 05, 2012 | 2.600 | 2.650 | 2.500 | 2.640 | 534,095 | +0.04(+1.54%) |