Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.192 | 4.235 | 4.145 | 4.235 | 33,241 | +0.09(+2.09%) |
Mar 29, 2012 | 4.164 | 4.164 | 4.149 | 4.149 | 2,746 | -0.00(-0.09%) |
Mar 28, 2012 | 4.253 | 4.253 | 4.145 | 4.152 | 6,658 | -0.08(-1.79%) |
Mar 27, 2012 | 4.206 | 4.235 | 4.145 | 4.228 | 9,418 | +0.03(+0.65%) |
Mar 26, 2012 | 4.304 | 4.361 | 4.181 | 4.201 | 9,210 | +0.02(+0.47%) |
Mar 23, 2012 | 4.055 | 4.369 | 4.055 | 4.181 | 8,017 | +0.14(+3.48%) |
Mar 22, 2012 | 4.095 | 4.095 | 4.041 | 4.041 | 4,161 | -0.04(-1.06%) |
Mar 21, 2012 | 4.037 | 4.131 | 4.037 | 4.084 | 7,576 | +0.05(+1.25%) |
Mar 20, 2012 | 4.008 | 4.066 | 4.008 | 4.033 | 2,358 | -0.01(-0.36%) |
Mar 19, 2012 | 4.073 | 4.073 | 4.005 | 4.048 | 2,272 | -0.01(-0.27%) |
Mar 16, 2012 | 4.102 | 4.102 | 3.951 | 4.059 | 3,650 | -0.02(-0.44%) |
Mar 15, 2012 | 4.005 | 4.095 | 3.969 | 4.077 | 24,219 | +0.06(+1.44%) |
Mar 14, 2012 | 3.947 | 4.019 | 3.947 | 4.019 | 17,478 | +0.07(+1.83%) |
Mar 13, 2012 | 4.048 | 4.109 | 3.947 | 3.947 | 23,123 | -0.09(-2.32%) |
Mar 12, 2012 | 4.120 | 4.152 | 4.041 | 4.041 | 16,745 | -0.09(-2.10%) |
Mar 09, 2012 | 4.088 | 4.127 | 4.008 | 4.127 | 24,144 | +0.01(+0.26%) |
Mar 08, 2012 | 4.149 | 4.149 | 4.109 | 4.116 | 6,525 | -0.03(-0.61%) |
Mar 07, 2012 | 4.210 | 4.235 | 4.109 | 4.142 | 4,993 | -0.08(-1.88%) |
Mar 06, 2012 | 4.253 | 4.253 | 4.221 | 4.221 | 554 | -0.01(-0.34%) |
Mar 05, 2012 | 4.470 | 4.470 | 4.235 | 4.235 | 38,726 | -0.23(-5.24%) |
Mar 02, 2012 | 4.498 | 4.498 | 4.470 | 4.470 | 3,434 | +0.04(+0.81%) |
Mar 01, 2012 | 4.531 | 4.531 | 4.434 | 4.434 | 10,902 | -0.10(-2.15%) |
Feb 29, 2012 | 4.437 | 4.565 | 4.434 | 4.531 | 6,907 | +0.09(+1.95%) |
Feb 28, 2012 | 4.639 | 4.639 | 4.437 | 4.444 | 6,089 | -0.02(-0.40%) |
Feb 27, 2012 | 4.567 | 4.567 | 4.462 | 4.462 | 11,543 | -0.10(-2.21%) |
Feb 24, 2012 | 4.563 | 4.653 | 4.563 | 4.563 | 1,664 | +0.02(+0.40%) |
Feb 23, 2012 | 4.689 | 4.783 | 4.471 | 4.545 | 50,272 | -0.22(-4.61%) |
Feb 22, 2012 | 4.614 | 4.783 | 4.574 | 4.765 | 16,451 | +0.16(+3.51%) |
Feb 21, 2012 | 4.498 | 4.758 | 4.498 | 4.604 | 26,078 | +0.09(+1.93%) |
Feb 17, 2012 | 4.493 | 4.542 | 4.430 | 4.516 | 11,405 | +0.06(+1.38%) |
Feb 16, 2012 | 4.498 | 4.596 | 4.455 | 4.455 | 23,079 | +0.01(+0.24%) |
Feb 15, 2012 | 4.614 | 4.614 | 4.437 | 4.444 | 9,538 | -0.17(-3.67%) |
Feb 14, 2012 | 4.592 | 4.614 | 4.437 | 4.614 | 2,396 | +0.00(+0.00%) |
Feb 13, 2012 | 4.607 | 4.682 | 4.452 | 4.614 | 10,922 | +0.02(+0.53%) |
Feb 10, 2012 | 4.518 | 4.661 | 4.453 | 4.589 | 9,912 | +0.00(+0.00%) |
Feb 09, 2012 | 4.625 | 4.625 | 4.589 | 4.589 | 976 | -0.04(-0.78%) |
Feb 08, 2012 | 4.381 | 4.625 | 4.381 | 4.625 | 3,932 | +0.05(+1.10%) |
Feb 07, 2012 | 4.303 | 4.625 | 4.131 | 4.575 | 10,068 | -0.05(-1.01%) |
Feb 06, 2012 | 4.701 | 4.719 | 4.622 | 4.622 | 34,444 | -0.09(-1.98%) |
Feb 03, 2012 | 4.668 | 4.751 | 4.587 | 4.715 | 22,744 | +0.05(+1.15%) |
Feb 02, 2012 | 4.650 | 4.661 | 4.615 | 4.661 | 4,601 | +0.18(+4.01%) |
Feb 01, 2012 | 4.464 | 4.482 | 4.308 | 4.482 | 10,932 | +0.04(+0.88%) |
Jan 31, 2012 | 4.450 | 4.482 | 4.303 | 4.442 | 13,191 | -0.04(-0.80%) |
Jan 30, 2012 | 4.711 | 4.722 | 4.231 | 4.478 | 19,885 | -0.25(-5.24%) |
Jan 27, 2012 | 4.518 | 4.765 | 4.518 | 4.726 | 2,816 | +0.24(+5.27%) |
Jan 26, 2012 | 4.665 | 4.697 | 4.489 | 4.489 | 18,055 | -0.15(-3.32%) |
Jan 25, 2012 | 4.701 | 4.701 | 4.643 | 4.643 | 3,904 | -0.09(-1.89%) |
Jan 24, 2012 | 4.840 | 4.840 | 4.726 | 4.733 | 8,074 | -0.01(-0.30%) |
Jan 23, 2012 | 4.779 | 4.840 | 4.747 | 4.747 | 7,630 | -0.01(-0.30%) |
Jan 20, 2012 | 4.823 | 4.837 | 4.762 | 4.762 | 13,069 | +0.01(+0.23%) |
Jan 19, 2012 | 4.729 | 4.751 | 4.729 | 4.751 | 28,626 | +0.01(+0.15%) |
Jan 18, 2012 | 4.751 | 4.751 | 4.744 | 4.744 | 3,067 | +0.01(+0.23%) |
Jan 17, 2012 | 4.701 | 4.733 | 4.636 | 4.733 | 12,424 | +0.04(+0.76%) |
Jan 13, 2012 | 4.691 | 4.697 | 4.691 | 4.697 | 2,267 | +0.00(+0.00%) |
Jan 12, 2012 | 4.668 | 4.726 | 4.668 | 4.697 | 9,424 | +0.05(+1.16%) |
Jan 11, 2012 | 4.726 | 4.726 | 4.643 | 4.643 | 3,207 | +0.00(+0.00%) |
Jan 10, 2012 | 4.665 | 4.711 | 4.643 | 4.643 | 5,299 | -0.03(-0.61%) |
Jan 09, 2012 | 4.719 | 4.730 | 4.636 | 4.672 | 16,876 | -0.04(-0.91%) |
Jan 06, 2012 | 4.597 | 4.769 | 4.575 | 4.715 | 47,610 | +0.14(+3.14%) |
Jan 05, 2012 | 4.564 | 4.611 | 4.487 | 4.572 | 9,359 | +0.02(+0.47%) |