Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.187 | 4.216 | 4.146 | 4.158 | 2,086,029 | -0.04(-0.98%) |
Mar 29, 2012 | 4.278 | 4.303 | 4.175 | 4.200 | 2,038,135 | -0.09(-2.11%) |
Mar 28, 2012 | 4.393 | 4.410 | 4.290 | 4.290 | 1,203,519 | -0.12(-2.66%) |
Mar 27, 2012 | 4.313 | 4.408 | 4.313 | 4.408 | 1,128,115 | +0.07(+1.51%) |
Mar 26, 2012 | 4.424 | 4.440 | 4.342 | 4.342 | 1,019,282 | -0.08(-1.85%) |
Mar 23, 2012 | 4.317 | 4.436 | 4.313 | 4.424 | 844,542 | +0.09(+1.98%) |
Mar 22, 2012 | 4.260 | 4.371 | 4.256 | 4.338 | 1,172,607 | +0.06(+1.34%) |
Mar 21, 2012 | 4.260 | 4.309 | 4.248 | 4.281 | 1,690,143 | -0.00(-0.10%) |
Mar 20, 2012 | 4.285 | 4.371 | 4.142 | 4.285 | 3,818,484 | -0.09(-1.97%) |
Mar 19, 2012 | 4.518 | 4.518 | 4.363 | 4.371 | 2,928,895 | -0.18(-3.87%) |
Mar 16, 2012 | 4.555 | 4.579 | 4.547 | 4.547 | 1,177,573 | -0.01(-0.27%) |
Mar 15, 2012 | 4.555 | 4.571 | 4.534 | 4.559 | 856,010 | +0.00(+0.09%) |
Mar 14, 2012 | 4.596 | 4.600 | 4.549 | 4.555 | 866,644 | -0.04(-0.89%) |
Mar 13, 2012 | 4.641 | 4.657 | 4.588 | 4.596 | 887,759 | -0.01(-0.27%) |
Mar 12, 2012 | 4.641 | 4.657 | 4.579 | 4.608 | 871,201 | +0.01(+0.18%) |
Mar 09, 2012 | 4.584 | 4.604 | 4.567 | 4.600 | 602,262 | +0.04(+0.81%) |
Mar 08, 2012 | 4.588 | 4.604 | 4.559 | 4.563 | 427,180 | -0.03(-0.62%) |
Mar 07, 2012 | 4.543 | 4.600 | 4.532 | 4.592 | 553,010 | +0.06(+1.26%) |
Mar 06, 2012 | 4.604 | 4.604 | 4.514 | 4.534 | 1,027,779 | -0.06(-1.34%) |
Mar 05, 2012 | 4.600 | 4.624 | 4.592 | 4.596 | 621,886 | -0.02(-0.35%) |
Mar 02, 2012 | 4.637 | 4.641 | 4.600 | 4.612 | 610,013 | -0.01(-0.18%) |
Mar 01, 2012 | 4.633 | 4.637 | 4.616 | 4.620 | 492,457 | -0.02(-0.35%) |
Feb 29, 2012 | 4.645 | 4.661 | 4.608 | 4.637 | 696,053 | +0.00(+0.09%) |
Feb 28, 2012 | 4.637 | 4.674 | 4.624 | 4.633 | 812,756 | -0.00(-0.09%) |
Feb 27, 2012 | 4.657 | 4.661 | 4.624 | 4.637 | 729,424 | -0.01(-0.13%) |
Feb 24, 2012 | 4.631 | 4.667 | 4.627 | 4.643 | 957,784 | +0.00(+0.09%) |
Feb 23, 2012 | 4.590 | 4.643 | 4.586 | 4.639 | 710,267 | +0.05(+1.15%) |
Feb 22, 2012 | 4.582 | 4.614 | 4.578 | 4.586 | 783,851 | -0.00(-0.09%) |
Feb 21, 2012 | 4.586 | 4.614 | 4.574 | 4.590 | 919,013 | +0.00(+0.09%) |
Feb 17, 2012 | 4.574 | 4.590 | 4.570 | 4.586 | 608,397 | +0.01(+0.27%) |
Feb 16, 2012 | 4.582 | 4.586 | 4.566 | 4.574 | 584,158 | -0.01(-0.27%) |
Feb 15, 2012 | 4.582 | 4.606 | 4.561 | 4.586 | 691,219 | +0.02(+0.45%) |
Feb 14, 2012 | 4.578 | 4.582 | 4.549 | 4.566 | 741,493 | +0.00(+0.09%) |
Feb 13, 2012 | 4.598 | 4.618 | 4.561 | 4.561 | 916,337 | -0.03(-0.71%) |
Feb 10, 2012 | 4.594 | 4.618 | 4.562 | 4.594 | 1,084,785 | +0.03(+0.71%) |
Feb 09, 2012 | 4.586 | 4.590 | 4.557 | 4.561 | 710,815 | +0.01(+0.18%) |
Feb 08, 2012 | 4.578 | 4.578 | 4.549 | 4.553 | 603,295 | +0.01(+0.18%) |
Feb 07, 2012 | 4.594 | 4.594 | 4.545 | 4.545 | 822,289 | -0.00(-0.09%) |
Feb 06, 2012 | 4.566 | 4.574 | 4.533 | 4.549 | 739,839 | +0.01(+0.27%) |
Feb 03, 2012 | 4.578 | 4.602 | 4.537 | 4.537 | 1,023,316 | -0.04(-0.98%) |
Feb 02, 2012 | 4.578 | 4.602 | 4.557 | 4.582 | 544,791 | +0.01(+0.18%) |
Feb 01, 2012 | 4.537 | 4.578 | 4.537 | 4.574 | 618,728 | +0.04(+0.81%) |
Jan 31, 2012 | 4.570 | 4.582 | 4.537 | 4.537 | 661,492 | -0.04(-0.80%) |
Jan 30, 2012 | 4.578 | 4.578 | 4.541 | 4.574 | 774,166 | -0.01(-0.18%) |
Jan 27, 2012 | 4.578 | 4.618 | 4.570 | 4.582 | 892,917 | +0.01(+0.31%) |
Jan 26, 2012 | 4.576 | 4.588 | 4.564 | 4.568 | 714,100 | +0.00(+0.00%) |
Jan 25, 2012 | 4.568 | 4.580 | 4.531 | 4.568 | 812,467 | +0.02(+0.53%) |
Jan 24, 2012 | 4.588 | 4.592 | 4.507 | 4.543 | 931,668 | +0.00(+0.00%) |
Jan 23, 2012 | 4.551 | 4.596 | 4.527 | 4.543 | 1,146,216 | -0.01(-0.18%) |
Jan 20, 2012 | 4.580 | 4.600 | 4.543 | 4.551 | 992,271 | -0.02(-0.35%) |
Jan 19, 2012 | 4.527 | 4.588 | 4.515 | 4.568 | 1,083,030 | +0.04(+0.89%) |
Jan 18, 2012 | 4.511 | 4.535 | 4.495 | 4.527 | 774,822 | +0.03(+0.72%) |
Jan 17, 2012 | 4.523 | 4.523 | 4.491 | 4.495 | 986,651 | -0.03(-0.63%) |
Jan 13, 2012 | 4.507 | 4.523 | 4.491 | 4.523 | 865,850 | +0.01(+0.27%) |
Jan 12, 2012 | 4.462 | 4.519 | 4.438 | 4.511 | 1,419,246 | +0.01(+0.27%) |
Jan 11, 2012 | 4.458 | 4.523 | 4.455 | 4.499 | 1,018,502 | +0.01(+0.27%) |
Jan 10, 2012 | 4.479 | 4.511 | 4.450 | 4.487 | 1,219,284 | +0.06(+1.28%) |
Jan 09, 2012 | 4.462 | 4.474 | 4.414 | 4.430 | 667,965 | -0.00(-0.09%) |
Jan 06, 2012 | 4.438 | 4.466 | 4.414 | 4.434 | 814,321 | +0.00(+0.00%) |
Jan 05, 2012 | 4.390 | 4.434 | 4.369 | 4.434 | 686,866 | +0.06(+1.40%) |