Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.100 | 4.170 | 4.060 | 4.170 | 14,622,869 | +0.09(+2.21%) |
Mar 29, 2012 | 4.010 | 4.130 | 3.970 | 4.080 | 23,185,508 | +0.06(+1.49%) |
Mar 28, 2012 | 4.080 | 4.090 | 3.970 | 4.020 | 30,401,448 | -0.07(-1.71%) |
Mar 27, 2012 | 4.180 | 4.190 | 4.050 | 4.090 | 28,785,416 | -0.08(-1.92%) |
Mar 26, 2012 | 4.200 | 4.250 | 4.120 | 4.170 | 15,959,850 | -0.02(-0.48%) |
Mar 23, 2012 | 4.290 | 4.300 | 4.180 | 4.190 | 13,991,873 | -0.08(-1.87%) |
Mar 22, 2012 | 4.330 | 4.350 | 4.220 | 4.270 | 6,808,342 | -0.06(-1.39%) |
Mar 21, 2012 | 4.270 | 4.350 | 4.250 | 4.330 | 8,961,525 | +0.06(+1.41%) |
Mar 20, 2012 | 4.240 | 4.270 | 4.200 | 4.270 | 8,120,402 | +0.04(+0.95%) |
Mar 19, 2012 | 4.290 | 4.340 | 4.220 | 4.230 | 7,972,787 | -0.10(-2.31%) |
Mar 16, 2012 | 4.260 | 4.330 | 4.200 | 4.330 | 16,251,881 | +0.07(+1.52%) |
Mar 15, 2012 | 4.320 | 4.340 | 4.230 | 4.265 | 12,162,841 | -0.06(-1.27%) |
Mar 14, 2012 | 4.410 | 4.410 | 4.260 | 4.320 | 8,062,784 | -0.09(-2.04%) |
Mar 13, 2012 | 4.370 | 4.440 | 4.360 | 4.410 | 10,617,425 | +0.05(+1.15%) |
Mar 12, 2012 | 4.400 | 4.430 | 4.310 | 4.360 | 8,080,228 | -0.06(-1.36%) |
Mar 09, 2012 | 4.370 | 4.490 | 4.340 | 4.420 | 13,672,347 | +0.05(+1.14%) |
Mar 08, 2012 | 4.370 | 4.400 | 4.350 | 4.370 | 9,524,518 | +0.02(+0.46%) |
Mar 07, 2012 | 4.300 | 4.380 | 4.290 | 4.350 | 12,888,544 | -0.03(-0.68%) |
Mar 06, 2012 | 4.390 | 4.390 | 4.340 | 4.380 | 13,304,480 | -0.03(-0.68%) |
Mar 05, 2012 | 4.500 | 4.510 | 4.400 | 4.410 | 10,059,571 | -0.13(-2.97%) |
Mar 02, 2012 | 4.490 | 4.585 | 4.420 | 4.545 | 11,287,552 | +0.04(+1.00%) |
Mar 01, 2012 | 4.580 | 4.590 | 4.470 | 4.500 | 11,778,104 | -0.08(-1.64%) |
Feb 29, 2012 | 4.620 | 4.640 | 4.520 | 4.575 | 21,878,172 | -0.04(-0.97%) |
Feb 28, 2012 | 4.600 | 4.680 | 4.600 | 4.620 | 10,469,494 | +0.00(+0.00%) |
Feb 27, 2012 | 4.640 | 4.650 | 4.570 | 4.620 | 24,205,996 | -0.02(-0.43%) |
Feb 24, 2012 | 4.600 | 4.700 | 4.570 | 4.640 | 35,768,172 | +0.07(+1.53%) |
Feb 23, 2012 | 4.560 | 4.590 | 4.550 | 4.570 | 29,936,020 | -0.02(-0.44%) |
Feb 22, 2012 | 4.600 | 4.630 | 4.550 | 4.590 | 19,797,582 | -0.04(-0.86%) |
Feb 21, 2012 | 4.800 | 4.800 | 4.520 | 4.630 | 30,662,326 | -0.15(-3.14%) |
Feb 17, 2012 | 4.610 | 4.800 | 4.460 | 4.780 | 76,541,976 | +0.32(+7.17%) |
Feb 16, 2012 | 4.328 | 4.630 | 4.220 | 4.460 | 39,197,068 | +0.15(+3.48%) |
Feb 15, 2012 | 4.109 | 4.350 | 4.080 | 4.310 | 39,943,456 | +0.25(+6.16%) |
Feb 14, 2012 | 4.132 | 4.180 | 4.060 | 4.060 | 33,104,348 | -0.08(-1.93%) |
Feb 13, 2012 | 4.080 | 4.210 | 4.070 | 4.140 | 25,197,232 | +0.10(+2.48%) |
Feb 10, 2012 | 4.110 | 4.120 | 3.980 | 4.040 | 41,870,360 | -0.10(-2.42%) |
Feb 09, 2012 | 4.280 | 4.280 | 4.130 | 4.140 | 20,065,524 | -0.12(-2.82%) |
Feb 08, 2012 | 4.300 | 4.330 | 4.240 | 4.260 | 16,897,528 | -0.04(-0.93%) |
Feb 07, 2012 | 4.330 | 4.390 | 4.265 | 4.300 | 15,613,241 | -0.04(-0.92%) |
Feb 06, 2012 | 4.510 | 4.530 | 4.310 | 4.340 | 21,586,096 | -0.17(-3.77%) |
Feb 03, 2012 | 4.360 | 4.530 | 4.330 | 4.510 | 28,510,286 | +0.15(+3.44%) |
Feb 02, 2012 | 4.250 | 4.380 | 4.180 | 4.360 | 20,059,232 | +0.12(+2.83%) |
Feb 01, 2012 | 4.280 | 4.290 | 4.200 | 4.240 | 22,893,310 | -0.04(-0.93%) |
Jan 31, 2012 | 4.230 | 4.350 | 4.200 | 4.280 | 31,086,970 | +0.05(+1.18%) |
Jan 30, 2012 | 4.270 | 4.290 | 4.180 | 4.230 | 22,103,814 | -0.08(-1.86%) |
Jan 27, 2012 | 4.390 | 4.420 | 3.810 | 4.310 | 55,826,976 | -0.16(-3.58%) |
Jan 26, 2012 | 4.780 | 4.785 | 4.450 | 4.470 | 42,035,792 | -0.28(-5.80%) |
Jan 25, 2012 | 4.760 | 4.800 | 4.700 | 4.745 | 13,362,745 | -0.00(-0.11%) |
Jan 24, 2012 | 4.810 | 4.830 | 4.720 | 4.750 | 14,935,705 | -0.10(-2.06%) |
Jan 23, 2012 | 4.890 | 4.900 | 4.830 | 4.850 | 14,830,315 | -0.02(-0.41%) |
Jan 20, 2012 | 4.950 | 4.950 | 4.850 | 4.870 | 13,641,145 | +0.00(+0.00%) |
Jan 19, 2012 | 4.950 | 4.990 | 4.810 | 4.870 | 25,236,684 | -0.08(-1.62%) |
Jan 18, 2012 | 5.110 | 5.130 | 4.930 | 4.950 | 23,458,276 | -0.14(-2.75%) |
Jan 17, 2012 | 5.150 | 5.180 | 5.070 | 5.090 | 11,623,952 | -0.00(-0.10%) |
Jan 13, 2012 | 5.039 | 5.120 | 4.980 | 5.095 | 17,064,324 | +0.06(+1.29%) |
Jan 12, 2012 | 5.080 | 5.090 | 5.000 | 5.030 | 19,202,988 | -0.01(-0.20%) |
Jan 11, 2012 | 5.050 | 5.070 | 4.970 | 5.040 | 21,784,160 | -0.01(-0.20%) |
Jan 10, 2012 | 5.100 | 5.110 | 5.020 | 5.050 | 16,375,048 | +0.00(+0.10%) |
Jan 09, 2012 | 5.130 | 5.140 | 5.030 | 5.045 | 15,872,860 | -0.07(-1.27%) |
Jan 06, 2012 | 5.050 | 5.210 | 5.020 | 5.110 | 14,361,435 | +0.09(+1.79%) |
Jan 05, 2012 | 5.140 | 5.150 | 5.000 | 5.020 | 16,343,750 | -0.13(-2.52%) |