Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.180 | 4.180 | 4.050 | 4.050 | 6,475 | -0.09(-2.17%) |
Mar 29, 2012 | 4.130 | 4.150 | 4.100 | 4.140 | 9,052 | +0.04(+0.98%) |
Mar 28, 2012 | 4.180 | 4.180 | 4.050 | 4.100 | 14,183 | -0.14(-3.30%) |
Mar 27, 2012 | 4.090 | 4.240 | 4.050 | 4.240 | 83,449 | +0.19(+4.69%) |
Mar 26, 2012 | 4.250 | 4.250 | 4.010 | 4.050 | 16,889 | -0.18(-4.26%) |
Mar 23, 2012 | 4.000 | 4.230 | 4.000 | 4.230 | 34,533 | +0.25(+6.28%) |
Mar 22, 2012 | 4.040 | 4.080 | 3.980 | 3.980 | 15,667 | -0.07(-1.73%) |
Mar 21, 2012 | 4.050 | 4.100 | 4.000 | 4.050 | 9,000 | +0.01(+0.25%) |
Mar 20, 2012 | 4.130 | 4.130 | 3.950 | 4.040 | 74,539 | -0.06(-1.46%) |
Mar 19, 2012 | 4.250 | 4.250 | 3.960 | 4.100 | 96,310 | -0.31(-7.03%) |
Mar 16, 2012 | 4.000 | 4.410 | 3.630 | 4.410 | 75,278 | +0.46(+11.65%) |
Mar 15, 2012 | 4.070 | 4.100 | 3.950 | 3.950 | 63,445 | -0.15(-3.71%) |
Mar 14, 2012 | 4.120 | 4.250 | 4.050 | 4.102 | 31,192 | -0.05(-1.15%) |
Mar 13, 2012 | 3.960 | 4.150 | 3.950 | 4.150 | 148,997 | +0.14(+3.49%) |
Mar 12, 2012 | 4.060 | 4.100 | 4.000 | 4.010 | 82,086 | -0.05(-1.23%) |
Mar 09, 2012 | 4.030 | 4.150 | 3.950 | 4.060 | 22,966 | +0.03(+0.74%) |
Mar 08, 2012 | 4.100 | 4.140 | 4.030 | 4.030 | 30,884 | -0.07(-1.71%) |
Mar 07, 2012 | 4.150 | 4.150 | 4.040 | 4.100 | 19,168 | -0.09(-2.15%) |
Mar 06, 2012 | 4.190 | 4.230 | 4.190 | 4.190 | 4,265 | -0.05(-1.18%) |
Mar 05, 2012 | 4.200 | 4.380 | 4.100 | 4.240 | 27,564 | +0.09(+2.17%) |
Mar 02, 2012 | 4.110 | 4.280 | 4.070 | 4.150 | 43,789 | +0.04(+0.97%) |
Mar 01, 2012 | 4.170 | 4.480 | 4.100 | 4.110 | 49,995 | -0.03(-0.72%) |
Feb 29, 2012 | 4.250 | 4.510 | 4.100 | 4.140 | 42,394 | -0.11(-2.59%) |
Feb 28, 2012 | 4.670 | 4.670 | 4.220 | 4.250 | 36,914 | -0.10(-2.30%) |
Feb 27, 2012 | 4.400 | 4.400 | 4.350 | 4.350 | 9,798 | -0.10(-2.18%) |
Feb 24, 2012 | 4.350 | 4.447 | 4.350 | 4.447 | 650 | +0.10(+2.23%) |
Feb 23, 2012 | 4.360 | 4.440 | 4.290 | 4.350 | 11,695 | -0.01(-0.23%) |
Feb 22, 2012 | 4.360 | 4.535 | 4.350 | 4.360 | 19,634 | -0.02(-0.46%) |
Feb 21, 2012 | 4.430 | 4.430 | 4.120 | 4.380 | 67,719 | +0.03(+0.69%) |
Feb 17, 2012 | 4.400 | 4.400 | 4.220 | 4.350 | 97,244 | -0.05(-1.14%) |
Feb 16, 2012 | 4.500 | 4.500 | 4.350 | 4.400 | 24,536 | -0.02(-0.45%) |
Feb 15, 2012 | 4.400 | 4.420 | 4.310 | 4.420 | 32,068 | +0.12(+2.79%) |
Feb 14, 2012 | 4.310 | 4.360 | 4.300 | 4.300 | 58,310 | -0.05(-1.15%) |
Feb 13, 2012 | 4.320 | 4.450 | 4.300 | 4.350 | 36,842 | -0.04(-0.91%) |
Feb 10, 2012 | 4.450 | 4.460 | 4.380 | 4.390 | 24,561 | -0.15(-3.30%) |
Feb 09, 2012 | 4.600 | 4.600 | 4.410 | 4.540 | 25,330 | -0.03(-0.66%) |
Feb 08, 2012 | 4.610 | 4.610 | 4.500 | 4.570 | 20,112 | -0.03(-0.65%) |
Feb 07, 2012 | 4.550 | 4.600 | 4.450 | 4.600 | 37,583 | +0.11(+2.45%) |
Feb 06, 2012 | 4.590 | 4.600 | 4.490 | 4.490 | 33,925 | -0.02(-0.40%) |
Feb 03, 2012 | 4.500 | 4.700 | 4.490 | 4.508 | 12,742 | +0.00(+0.00%) |
Feb 02, 2012 | 4.480 | 4.510 | 4.480 | 4.508 | 7,125 | +0.04(+0.85%) |
Feb 01, 2012 | 4.390 | 4.520 | 4.390 | 4.470 | 16,204 | -0.19(-4.08%) |
Jan 31, 2012 | 4.480 | 4.660 | 4.380 | 4.660 | 17,181 | +0.17(+3.79%) |
Jan 30, 2012 | 4.330 | 4.520 | 4.320 | 4.490 | 6,647 | +0.15(+3.46%) |
Jan 27, 2012 | 4.468 | 4.510 | 4.340 | 4.340 | 3,386 | -0.16(-3.56%) |
Jan 26, 2012 | 4.510 | 4.520 | 4.400 | 4.500 | 10,818 | -0.05(-1.10%) |
Jan 25, 2012 | 4.260 | 4.550 | 4.200 | 4.550 | 17,665 | +0.15(+3.41%) |
Jan 24, 2012 | 4.400 | 4.500 | 4.400 | 4.400 | 10,574 | -0.01(-0.23%) |
Jan 23, 2012 | 4.510 | 4.580 | 4.400 | 4.410 | 9,727 | -0.15(-3.29%) |
Jan 20, 2012 | 4.550 | 4.640 | 4.458 | 4.560 | 9,936 | -0.03(-0.65%) |
Jan 19, 2012 | 4.550 | 4.670 | 4.500 | 4.590 | 16,266 | +0.01(+0.22%) |
Jan 18, 2012 | 4.550 | 4.580 | 4.470 | 4.580 | 15,701 | +0.02(+0.44%) |
Jan 17, 2012 | 4.430 | 4.570 | 4.422 | 4.560 | 12,630 | +0.06(+1.33%) |
Jan 13, 2012 | 4.330 | 4.510 | 4.171 | 4.500 | 15,705 | +0.10(+2.27%) |
Jan 12, 2012 | 4.391 | 4.430 | 4.391 | 4.400 | 3,067 | -0.07(-1.57%) |
Jan 11, 2012 | 4.470 | 4.470 | 4.300 | 4.470 | 16,600 | +0.06(+1.36%) |
Jan 10, 2012 | 4.400 | 4.470 | 4.320 | 4.410 | 11,039 | -0.06(-1.34%) |
Jan 09, 2012 | 4.230 | 4.470 | 4.200 | 4.470 | 30,008 | +0.22(+5.17%) |
Jan 06, 2012 | 4.200 | 4.500 | 4.200 | 4.250 | 13,846 | -0.05(-1.16%) |
Jan 05, 2012 | 4.100 | 4.500 | 4.100 | 4.300 | 15,634 | +0.00(+0.00%) |