Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.391 | 4.413 | 4.357 | 4.413 | 41,016 | +0.05(+1.12%) |
Mar 29, 2012 | 4.379 | 4.432 | 4.323 | 4.364 | 30,451 | -0.05(-1.11%) |
Mar 28, 2012 | 4.424 | 4.466 | 4.327 | 4.413 | 25,989 | -0.03(-0.76%) |
Mar 27, 2012 | 4.463 | 4.496 | 4.323 | 4.447 | 28,169 | +0.01(+0.12%) |
Mar 26, 2012 | 4.409 | 4.481 | 4.379 | 4.442 | 32,166 | +0.01(+0.22%) |
Mar 23, 2012 | 4.462 | 4.462 | 4.413 | 4.432 | 24,482 | -0.03(-0.59%) |
Mar 22, 2012 | 4.436 | 4.462 | 4.394 | 4.458 | 17,705 | +0.06(+1.28%) |
Mar 21, 2012 | 4.402 | 4.432 | 4.364 | 4.402 | 19,050 | -0.01(-0.26%) |
Mar 20, 2012 | 4.376 | 4.462 | 4.289 | 4.413 | 26,436 | -0.02(-0.42%) |
Mar 19, 2012 | 4.391 | 4.447 | 4.300 | 4.432 | 71,835 | +0.02(+0.51%) |
Mar 16, 2012 | 4.413 | 4.507 | 4.376 | 4.409 | 95,353 | -0.02(-0.51%) |
Mar 15, 2012 | 4.473 | 4.496 | 4.376 | 4.432 | 30,547 | -0.02(-0.42%) |
Mar 14, 2012 | 4.503 | 4.503 | 4.417 | 4.451 | 43,447 | -0.05(-1.00%) |
Mar 13, 2012 | 4.477 | 4.496 | 4.428 | 4.496 | 19,369 | +0.04(+0.84%) |
Mar 12, 2012 | 4.451 | 4.469 | 4.398 | 4.458 | 19,247 | -0.05(-1.00%) |
Mar 09, 2012 | 4.462 | 4.503 | 4.462 | 4.503 | 1,983 | +0.00(+0.00%) |
Mar 08, 2012 | 4.466 | 4.503 | 4.430 | 4.503 | 44,158 | +0.05(+1.10%) |
Mar 07, 2012 | 4.481 | 4.481 | 4.413 | 4.454 | 20,634 | +0.00(+0.08%) |
Mar 06, 2012 | 4.424 | 4.469 | 4.338 | 4.451 | 45,012 | +0.03(+0.61%) |
Mar 05, 2012 | 4.492 | 4.511 | 4.342 | 4.424 | 43,620 | -0.05(-1.02%) |
Mar 02, 2012 | 4.462 | 4.526 | 4.410 | 4.469 | 16,808 | +0.00(+0.08%) |
Mar 01, 2012 | 4.473 | 4.488 | 4.353 | 4.466 | 61,222 | +0.03(+0.68%) |
Feb 29, 2012 | 4.436 | 4.488 | 4.263 | 4.436 | 99,041 | -0.06(-1.34%) |
Feb 28, 2012 | 4.492 | 4.497 | 4.413 | 4.496 | 56,989 | -0.03(-0.66%) |
Feb 27, 2012 | 4.518 | 4.526 | 4.423 | 4.526 | 38,734 | -0.02(-0.41%) |
Feb 24, 2012 | 4.526 | 4.577 | 4.490 | 4.545 | 21,521 | +0.05(+1.09%) |
Feb 23, 2012 | 4.481 | 4.526 | 4.419 | 4.496 | 72,024 | +0.03(+0.66%) |
Feb 22, 2012 | 4.413 | 4.477 | 4.413 | 4.466 | 68,350 | +0.05(+1.21%) |
Feb 21, 2012 | 4.417 | 4.466 | 4.413 | 4.413 | 10,312 | +0.00(+0.09%) |
Feb 17, 2012 | 4.477 | 4.526 | 4.308 | 4.409 | 89,038 | -0.06(-1.34%) |
Feb 16, 2012 | 4.413 | 4.469 | 4.383 | 4.469 | 45,830 | +0.04(+0.85%) |
Feb 15, 2012 | 4.413 | 4.481 | 4.402 | 4.432 | 75,530 | -0.01(-0.25%) |
Feb 14, 2012 | 4.443 | 4.454 | 4.402 | 4.443 | 49,113 | +0.00(+0.00%) |
Feb 13, 2012 | 4.469 | 4.469 | 4.428 | 4.443 | 55,479 | +0.01(+0.25%) |
Feb 10, 2012 | 4.424 | 4.451 | 4.398 | 4.432 | 149,802 | +0.02(+0.51%) |
Feb 09, 2012 | 4.361 | 4.413 | 4.319 | 4.409 | 32,602 | +0.08(+1.82%) |
Feb 08, 2012 | 4.323 | 4.391 | 4.319 | 4.330 | 186,633 | +0.01(+0.26%) |
Feb 07, 2012 | 4.244 | 4.323 | 4.244 | 4.319 | 45,470 | +0.06(+1.41%) |
Feb 06, 2012 | 4.319 | 4.336 | 4.259 | 4.259 | 21,832 | -0.05(-1.22%) |
Feb 03, 2012 | 4.349 | 4.364 | 4.304 | 4.312 | 71,622 | -0.01(-0.17%) |
Feb 02, 2012 | 4.304 | 4.368 | 4.304 | 4.319 | 53,013 | +0.02(+0.52%) |
Feb 01, 2012 | 4.210 | 4.368 | 4.181 | 4.297 | 95,225 | +0.08(+1.96%) |
Jan 31, 2012 | 4.244 | 4.248 | 4.143 | 4.214 | 75,831 | -0.01(-0.18%) |
Jan 30, 2012 | 4.244 | 4.252 | 4.184 | 4.222 | 13,781 | -0.00(-0.09%) |
Jan 27, 2012 | 4.195 | 4.263 | 4.131 | 4.225 | 39,301 | +0.03(+0.81%) |
Jan 26, 2012 | 4.184 | 4.297 | 4.176 | 4.191 | 37,635 | +0.05(+1.27%) |
Jan 25, 2012 | 4.176 | 4.277 | 4.060 | 4.139 | 116,329 | +0.00(+0.00%) |
Jan 24, 2012 | 4.161 | 4.188 | 4.139 | 4.139 | 25,991 | -0.07(-1.61%) |
Jan 23, 2012 | 4.259 | 4.319 | 4.139 | 4.207 | 52,484 | -0.03(-0.71%) |
Jan 20, 2012 | 4.218 | 4.285 | 4.101 | 4.237 | 177,000 | +0.08(+1.99%) |
Jan 19, 2012 | 4.109 | 4.232 | 4.031 | 4.154 | 108,344 | +0.05(+1.10%) |
Jan 18, 2012 | 3.962 | 4.113 | 3.932 | 4.109 | 133,702 | +0.07(+1.77%) |
Jan 17, 2012 | 4.049 | 4.060 | 4.035 | 4.037 | 22,405 | +0.03(+0.75%) |
Jan 13, 2012 | 4.056 | 4.056 | 4.007 | 4.007 | 7,979 | -0.03(-0.74%) |
Jan 12, 2012 | 4.021 | 4.056 | 4.019 | 4.037 | 73,403 | +0.02(+0.47%) |
Jan 11, 2012 | 4.022 | 4.034 | 4.015 | 4.019 | 44,972 | +0.02(+0.47%) |
Jan 10, 2012 | 4.015 | 4.056 | 3.987 | 4.000 | 19,617 | +0.01(+0.19%) |
Jan 09, 2012 | 3.989 | 4.000 | 3.955 | 3.992 | 64,263 | +0.02(+0.47%) |
Jan 06, 2012 | 3.966 | 4.012 | 3.962 | 3.974 | 34,144 | -0.02(-0.47%) |
Jan 05, 2012 | 3.996 | 4.022 | 3.966 | 3.992 | 63,898 | -0.00(-0.09%) |