Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.188 | 4.217 | 4.147 | 4.159 | 2,085,621 | -0.04(-0.98%) |
Mar 29, 2012 | 4.279 | 4.303 | 4.176 | 4.200 | 2,037,737 | -0.09(-2.11%) |
Mar 28, 2012 | 4.394 | 4.410 | 4.291 | 4.291 | 1,203,284 | -0.12(-2.66%) |
Mar 27, 2012 | 4.314 | 4.408 | 4.314 | 4.408 | 1,127,895 | +0.07(+1.51%) |
Mar 26, 2012 | 4.425 | 4.441 | 4.343 | 4.343 | 1,019,083 | -0.08(-1.85%) |
Mar 23, 2012 | 4.318 | 4.437 | 4.314 | 4.425 | 844,377 | +0.09(+1.98%) |
Mar 22, 2012 | 4.261 | 4.372 | 4.257 | 4.339 | 1,172,378 | +0.06(+1.34%) |
Mar 21, 2012 | 4.261 | 4.310 | 4.249 | 4.282 | 1,689,813 | -0.00(-0.10%) |
Mar 20, 2012 | 4.286 | 4.372 | 4.142 | 4.286 | 3,817,738 | -0.09(-1.97%) |
Mar 19, 2012 | 4.519 | 4.519 | 4.363 | 4.372 | 2,928,323 | -0.18(-3.87%) |
Mar 16, 2012 | 4.556 | 4.580 | 4.548 | 4.548 | 1,177,343 | -0.01(-0.27%) |
Mar 15, 2012 | 4.556 | 4.572 | 4.535 | 4.560 | 855,842 | +0.00(+0.09%) |
Mar 14, 2012 | 4.597 | 4.601 | 4.550 | 4.556 | 866,475 | -0.04(-0.89%) |
Mar 13, 2012 | 4.642 | 4.658 | 4.589 | 4.597 | 887,585 | -0.01(-0.27%) |
Mar 12, 2012 | 4.642 | 4.658 | 4.580 | 4.609 | 871,031 | +0.01(+0.18%) |
Mar 09, 2012 | 4.584 | 4.605 | 4.568 | 4.601 | 602,145 | +0.04(+0.81%) |
Mar 08, 2012 | 4.588 | 4.605 | 4.560 | 4.564 | 427,096 | -0.03(-0.62%) |
Mar 07, 2012 | 4.543 | 4.601 | 4.533 | 4.593 | 552,902 | +0.06(+1.26%) |
Mar 06, 2012 | 4.605 | 4.605 | 4.515 | 4.535 | 1,027,578 | -0.06(-1.34%) |
Mar 05, 2012 | 4.601 | 4.625 | 4.593 | 4.597 | 621,765 | -0.02(-0.36%) |
Mar 02, 2012 | 4.638 | 4.642 | 4.601 | 4.613 | 609,894 | -0.01(-0.18%) |
Mar 01, 2012 | 4.634 | 4.638 | 4.617 | 4.621 | 492,360 | -0.02(-0.35%) |
Feb 29, 2012 | 4.646 | 4.662 | 4.609 | 4.638 | 695,917 | +0.00(+0.09%) |
Feb 28, 2012 | 4.638 | 4.674 | 4.625 | 4.634 | 812,598 | -0.00(-0.09%) |
Feb 27, 2012 | 4.658 | 4.662 | 4.625 | 4.638 | 729,282 | -0.01(-0.13%) |
Feb 24, 2012 | 4.632 | 4.668 | 4.627 | 4.644 | 957,596 | +0.00(+0.09%) |
Feb 23, 2012 | 4.591 | 4.644 | 4.587 | 4.640 | 710,128 | +0.05(+1.15%) |
Feb 22, 2012 | 4.583 | 4.615 | 4.579 | 4.587 | 783,698 | -0.00(-0.09%) |
Feb 21, 2012 | 4.587 | 4.615 | 4.575 | 4.591 | 918,834 | +0.00(+0.09%) |
Feb 17, 2012 | 4.575 | 4.591 | 4.570 | 4.587 | 608,278 | +0.01(+0.27%) |
Feb 16, 2012 | 4.583 | 4.587 | 4.566 | 4.575 | 584,044 | -0.01(-0.27%) |
Feb 15, 2012 | 4.583 | 4.607 | 4.562 | 4.587 | 691,083 | +0.02(+0.45%) |
Feb 14, 2012 | 4.579 | 4.583 | 4.550 | 4.566 | 741,348 | +0.00(+0.09%) |
Feb 13, 2012 | 4.599 | 4.619 | 4.562 | 4.562 | 916,158 | -0.03(-0.71%) |
Feb 10, 2012 | 4.595 | 4.619 | 4.562 | 4.595 | 1,084,573 | +0.03(+0.71%) |
Feb 09, 2012 | 4.587 | 4.591 | 4.558 | 4.562 | 710,676 | +0.01(+0.18%) |
Feb 08, 2012 | 4.579 | 4.579 | 4.550 | 4.554 | 603,177 | +0.01(+0.18%) |
Feb 07, 2012 | 4.595 | 4.595 | 4.546 | 4.546 | 822,129 | -0.00(-0.09%) |
Feb 06, 2012 | 4.566 | 4.575 | 4.534 | 4.550 | 739,694 | +0.01(+0.27%) |
Feb 03, 2012 | 4.579 | 4.603 | 4.538 | 4.538 | 1,023,116 | -0.04(-0.98%) |
Feb 02, 2012 | 4.579 | 4.603 | 4.558 | 4.583 | 544,684 | +0.01(+0.18%) |
Feb 01, 2012 | 4.538 | 4.579 | 4.538 | 4.575 | 618,607 | +0.04(+0.81%) |
Jan 31, 2012 | 4.570 | 4.583 | 4.538 | 4.538 | 661,363 | -0.04(-0.80%) |
Jan 30, 2012 | 4.579 | 4.579 | 4.542 | 4.575 | 774,014 | -0.01(-0.18%) |
Jan 27, 2012 | 4.579 | 4.619 | 4.570 | 4.583 | 892,742 | +0.01(+0.31%) |
Jan 26, 2012 | 4.577 | 4.589 | 4.564 | 4.568 | 713,961 | +0.00(+0.00%) |
Jan 25, 2012 | 4.568 | 4.581 | 4.532 | 4.568 | 812,308 | +0.02(+0.53%) |
Jan 24, 2012 | 4.589 | 4.593 | 4.508 | 4.544 | 931,486 | +0.00(+0.00%) |
Jan 23, 2012 | 4.552 | 4.597 | 4.528 | 4.544 | 1,145,992 | -0.01(-0.18%) |
Jan 20, 2012 | 4.581 | 4.601 | 4.544 | 4.552 | 992,077 | -0.02(-0.35%) |
Jan 19, 2012 | 4.528 | 4.589 | 4.516 | 4.568 | 1,082,818 | +0.04(+0.89%) |
Jan 18, 2012 | 4.512 | 4.536 | 4.496 | 4.528 | 774,670 | +0.03(+0.72%) |
Jan 17, 2012 | 4.524 | 4.524 | 4.492 | 4.496 | 986,458 | -0.03(-0.63%) |
Jan 13, 2012 | 4.508 | 4.524 | 4.492 | 4.524 | 865,681 | +0.01(+0.27%) |
Jan 12, 2012 | 4.463 | 4.520 | 4.439 | 4.512 | 1,418,968 | +0.01(+0.27%) |
Jan 11, 2012 | 4.459 | 4.524 | 4.456 | 4.500 | 1,018,303 | +0.01(+0.27%) |
Jan 10, 2012 | 4.479 | 4.512 | 4.451 | 4.488 | 1,219,046 | +0.06(+1.28%) |
Jan 09, 2012 | 4.463 | 4.475 | 4.415 | 4.431 | 667,834 | -0.00(-0.09%) |
Jan 06, 2012 | 4.439 | 4.467 | 4.415 | 4.435 | 814,162 | +0.00(+0.00%) |
Jan 05, 2012 | 4.390 | 4.435 | 4.370 | 4.435 | 686,732 | +0.06(+1.40%) |