Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.350 | 4.420 | 4.200 | 4.230 | 422,823 | -0.05(-1.17%) |
Mar 29, 2012 | 4.390 | 4.390 | 4.090 | 4.280 | 323,527 | -0.15(-3.39%) |
Mar 28, 2012 | 4.520 | 4.520 | 4.350 | 4.430 | 401,541 | -0.05(-1.12%) |
Mar 27, 2012 | 4.440 | 4.550 | 4.230 | 4.480 | 608,589 | +0.08(+1.82%) |
Mar 26, 2012 | 4.240 | 4.410 | 4.210 | 4.400 | 716,047 | +0.25(+6.02%) |
Mar 23, 2012 | 3.990 | 4.180 | 3.820 | 4.150 | 644,153 | +0.19(+4.80%) |
Mar 22, 2012 | 4.390 | 4.410 | 3.939 | 3.960 | 835,508 | -0.44(-10.00%) |
Mar 21, 2012 | 4.270 | 4.470 | 4.260 | 4.400 | 503,953 | +0.14(+3.29%) |
Mar 20, 2012 | 4.150 | 4.290 | 4.050 | 4.260 | 299,012 | +0.09(+2.16%) |
Mar 19, 2012 | 4.020 | 4.200 | 4.000 | 4.170 | 509,140 | +0.17(+4.25%) |
Mar 16, 2012 | 3.880 | 4.120 | 3.870 | 4.000 | 722,250 | +0.15(+3.90%) |
Mar 15, 2012 | 3.740 | 3.960 | 3.610 | 3.850 | 1,000,081 | +0.26(+7.24%) |
Mar 14, 2012 | 3.510 | 3.640 | 3.500 | 3.590 | 313,784 | +0.09(+2.57%) |
Mar 13, 2012 | 3.340 | 3.540 | 3.330 | 3.500 | 1,174,278 | +0.21(+6.38%) |
Mar 12, 2012 | 3.330 | 3.360 | 3.280 | 3.290 | 122,383 | -0.01(-0.30%) |
Mar 09, 2012 | 3.270 | 3.390 | 3.260 | 3.300 | 455,172 | +0.04(+1.23%) |
Mar 08, 2012 | 3.230 | 3.300 | 3.150 | 3.260 | 244,819 | +0.08(+2.52%) |
Mar 07, 2012 | 3.130 | 3.200 | 3.120 | 3.180 | 288,347 | +0.09(+2.91%) |
Mar 06, 2012 | 3.130 | 3.240 | 3.080 | 3.090 | 474,142 | -0.08(-2.52%) |
Mar 05, 2012 | 3.090 | 3.200 | 3.030 | 3.170 | 173,031 | +0.08(+2.59%) |
Mar 02, 2012 | 3.060 | 3.210 | 3.050 | 3.090 | 343,598 | +0.06(+1.98%) |
Mar 01, 2012 | 3.050 | 3.150 | 3.030 | 3.030 | 143,837 | -0.03(-0.98%) |
Feb 29, 2012 | 3.170 | 3.215 | 3.030 | 3.060 | 377,700 | -0.09(-2.86%) |
Feb 28, 2012 | 3.100 | 3.200 | 3.081 | 3.150 | 277,747 | +0.07(+2.27%) |
Feb 27, 2012 | 3.120 | 3.170 | 3.070 | 3.080 | 147,106 | -0.04(-1.28%) |
Feb 24, 2012 | 3.040 | 3.230 | 3.000 | 3.120 | 629,695 | +0.13(+4.35%) |
Feb 23, 2012 | 2.720 | 2.990 | 2.660 | 2.990 | 199,694 | +0.30(+11.15%) |
Feb 22, 2012 | 2.750 | 2.910 | 2.690 | 2.690 | 222,144 | -0.10(-3.58%) |
Feb 21, 2012 | 3.000 | 3.050 | 2.780 | 2.790 | 180,206 | -0.18(-6.06%) |
Feb 17, 2012 | 3.120 | 3.160 | 2.960 | 2.970 | 221,805 | -0.01(-0.34%) |
Feb 16, 2012 | 2.850 | 2.990 | 2.820 | 2.980 | 170,109 | +0.15(+5.30%) |
Feb 15, 2012 | 2.940 | 3.010 | 2.770 | 2.830 | 162,418 | -0.09(-3.08%) |
Feb 14, 2012 | 3.030 | 3.030 | 2.850 | 2.920 | 202,415 | -0.13(-4.26%) |
Feb 13, 2012 | 3.040 | 3.108 | 3.000 | 3.050 | 75,832 | +0.05(+1.67%) |
Feb 10, 2012 | 3.040 | 3.060 | 2.990 | 3.000 | 176,225 | -0.08(-2.60%) |
Feb 09, 2012 | 3.120 | 3.120 | 3.060 | 3.080 | 169,701 | -0.02(-0.65%) |
Feb 08, 2012 | 3.080 | 3.200 | 3.030 | 3.100 | 218,763 | +0.02(+0.65%) |
Feb 07, 2012 | 3.060 | 3.160 | 2.970 | 3.080 | 445,910 | +0.04(+1.32%) |
Feb 06, 2012 | 2.970 | 3.070 | 2.900 | 3.040 | 229,103 | +0.06(+2.01%) |
Feb 03, 2012 | 2.930 | 3.080 | 2.850 | 2.980 | 682,521 | +0.15(+5.30%) |
Feb 02, 2012 | 2.670 | 2.850 | 2.650 | 2.830 | 248,313 | +0.17(+6.39%) |
Feb 01, 2012 | 2.560 | 2.740 | 2.500 | 2.660 | 273,340 | +0.13(+5.14%) |
Jan 31, 2012 | 2.550 | 2.620 | 2.480 | 2.530 | 111,680 | +0.01(+0.40%) |
Jan 30, 2012 | 2.480 | 2.540 | 2.470 | 2.520 | 115,349 | +0.00(+0.00%) |
Jan 27, 2012 | 2.470 | 2.533 | 2.470 | 2.520 | 58,609 | +0.03(+1.20%) |
Jan 26, 2012 | 2.610 | 2.620 | 2.460 | 2.490 | 140,203 | -0.11(-4.23%) |
Jan 25, 2012 | 2.650 | 2.730 | 2.580 | 2.600 | 131,443 | -0.04(-1.52%) |
Jan 24, 2012 | 2.490 | 2.690 | 2.490 | 2.640 | 170,076 | +0.12(+4.76%) |
Jan 23, 2012 | 2.490 | 2.550 | 2.290 | 2.520 | 40,752 | +0.02(+0.80%) |
Jan 20, 2012 | 2.540 | 2.600 | 2.340 | 2.500 | 163,650 | -0.05(-1.96%) |
Jan 19, 2012 | 2.660 | 2.700 | 2.550 | 2.550 | 120,503 | -0.10(-3.77%) |
Jan 18, 2012 | 2.660 | 2.705 | 2.550 | 2.650 | 192,951 | -0.03(-1.12%) |
Jan 17, 2012 | 2.420 | 2.750 | 2.400 | 2.680 | 232,019 | +0.29(+12.13%) |
Jan 13, 2012 | 2.360 | 2.400 | 2.330 | 2.390 | 53,958 | -0.01(-0.42%) |
Jan 12, 2012 | 2.350 | 2.410 | 2.340 | 2.400 | 197,872 | +0.10(+4.35%) |
Jan 11, 2012 | 2.150 | 2.450 | 2.131 | 2.300 | 161,830 | +0.14(+6.48%) |
Jan 10, 2012 | 2.170 | 2.200 | 2.110 | 2.160 | 165,493 | +0.02(+0.93%) |
Jan 09, 2012 | 2.150 | 2.190 | 2.110 | 2.140 | 84,685 | -0.01(-0.47%) |
Jan 06, 2012 | 2.080 | 2.180 | 2.040 | 2.150 | 73,009 | +0.06(+2.87%) |
Jan 05, 2012 | 2.040 | 2.090 | 2.000 | 2.090 | 70,870 | +0.04(+1.95%) |