Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.986 | 4.027 | 3.941 | 4.027 | 34,961 | +0.08(+2.09%) |
Mar 29, 2012 | 3.959 | 3.959 | 3.945 | 3.945 | 2,888 | -0.00(-0.09%) |
Mar 28, 2012 | 4.044 | 4.044 | 3.941 | 3.948 | 7,002 | -0.07(-1.79%) |
Mar 27, 2012 | 4.000 | 4.027 | 3.941 | 4.020 | 9,906 | +0.03(+0.65%) |
Mar 26, 2012 | 4.092 | 4.147 | 3.976 | 3.994 | 9,687 | +0.02(+0.47%) |
Mar 23, 2012 | 3.856 | 4.154 | 3.856 | 3.976 | 8,432 | +0.13(+3.48%) |
Mar 22, 2012 | 3.893 | 3.893 | 3.842 | 3.842 | 4,376 | -0.04(-1.06%) |
Mar 21, 2012 | 3.838 | 3.928 | 3.838 | 3.883 | 7,968 | +0.05(+1.25%) |
Mar 20, 2012 | 3.811 | 3.866 | 3.811 | 3.835 | 2,480 | -0.01(-0.36%) |
Mar 19, 2012 | 3.873 | 3.873 | 3.808 | 3.849 | 2,389 | -0.01(-0.27%) |
Mar 16, 2012 | 3.900 | 3.900 | 3.756 | 3.859 | 3,839 | -0.02(-0.44%) |
Mar 15, 2012 | 3.808 | 3.893 | 3.773 | 3.876 | 25,472 | +0.05(+1.44%) |
Mar 14, 2012 | 3.753 | 3.821 | 3.753 | 3.821 | 18,382 | +0.07(+1.83%) |
Mar 13, 2012 | 3.849 | 3.907 | 3.753 | 3.753 | 24,320 | -0.09(-2.32%) |
Mar 12, 2012 | 3.917 | 3.948 | 3.842 | 3.842 | 17,612 | -0.08(-2.10%) |
Mar 09, 2012 | 3.886 | 3.924 | 3.811 | 3.924 | 25,393 | +0.01(+0.26%) |
Mar 08, 2012 | 3.945 | 3.945 | 3.907 | 3.914 | 6,862 | -0.02(-0.61%) |
Mar 07, 2012 | 4.003 | 4.027 | 3.907 | 3.938 | 5,252 | -0.08(-1.88%) |
Mar 06, 2012 | 4.044 | 4.044 | 4.013 | 4.013 | 583 | -0.01(-0.34%) |
Mar 05, 2012 | 4.250 | 4.250 | 4.027 | 4.027 | 40,730 | -0.22(-5.24%) |
Mar 02, 2012 | 4.277 | 4.277 | 4.250 | 4.250 | 3,612 | +0.03(+0.81%) |
Mar 01, 2012 | 4.308 | 4.308 | 4.215 | 4.215 | 11,467 | -0.09(-2.15%) |
Feb 29, 2012 | 4.219 | 4.341 | 4.215 | 4.308 | 7,265 | +0.08(+1.95%) |
Feb 28, 2012 | 4.411 | 4.411 | 4.219 | 4.226 | 6,404 | -0.02(-0.40%) |
Feb 27, 2012 | 4.342 | 4.342 | 4.243 | 4.243 | 12,141 | -0.10(-2.21%) |
Feb 24, 2012 | 4.339 | 4.425 | 4.339 | 4.339 | 1,750 | +0.02(+0.40%) |
Feb 23, 2012 | 4.459 | 4.548 | 4.251 | 4.322 | 52,874 | -0.21(-4.61%) |
Feb 22, 2012 | 4.387 | 4.548 | 4.349 | 4.531 | 17,302 | +0.15(+3.51%) |
Feb 21, 2012 | 4.277 | 4.524 | 4.277 | 4.377 | 27,427 | +0.08(+1.93%) |
Feb 17, 2012 | 4.272 | 4.318 | 4.212 | 4.294 | 11,995 | +0.06(+1.38%) |
Feb 16, 2012 | 4.277 | 4.370 | 4.236 | 4.236 | 24,273 | +0.01(+0.24%) |
Feb 15, 2012 | 4.387 | 4.387 | 4.219 | 4.226 | 10,031 | -0.16(-3.67%) |
Feb 14, 2012 | 4.366 | 4.387 | 4.219 | 4.387 | 2,521 | +0.00(+0.00%) |
Feb 13, 2012 | 4.380 | 4.452 | 4.233 | 4.387 | 11,487 | +0.05(+1.07%) |
Feb 10, 2012 | 4.273 | 4.408 | 4.212 | 4.341 | 10,480 | +0.00(+0.00%) |
Feb 09, 2012 | 4.374 | 4.374 | 4.341 | 4.341 | 1,032 | -0.03(-0.78%) |
Feb 08, 2012 | 4.144 | 4.374 | 4.144 | 4.374 | 4,158 | +0.05(+1.10%) |
Feb 07, 2012 | 4.069 | 4.374 | 3.906 | 4.327 | 10,645 | -0.04(-1.01%) |
Feb 06, 2012 | 4.446 | 4.463 | 4.371 | 4.371 | 36,419 | -0.09(-1.98%) |
Feb 03, 2012 | 4.415 | 4.493 | 4.338 | 4.459 | 24,048 | +0.05(+1.15%) |
Feb 02, 2012 | 4.398 | 4.408 | 4.364 | 4.408 | 4,865 | +0.17(+4.01%) |
Feb 01, 2012 | 4.222 | 4.239 | 4.074 | 4.238 | 11,559 | +0.04(+0.88%) |
Jan 31, 2012 | 4.208 | 4.239 | 4.070 | 4.202 | 13,948 | -0.03(-0.80%) |
Jan 30, 2012 | 4.456 | 4.466 | 4.001 | 4.235 | 21,025 | -0.23(-5.24%) |
Jan 27, 2012 | 4.273 | 4.506 | 4.273 | 4.469 | 2,978 | +0.22(+5.27%) |
Jan 26, 2012 | 4.412 | 4.442 | 4.246 | 4.246 | 19,091 | -0.15(-3.32%) |
Jan 25, 2012 | 4.446 | 4.446 | 4.391 | 4.391 | 4,128 | -0.08(-1.89%) |
Jan 24, 2012 | 4.578 | 4.578 | 4.469 | 4.476 | 8,537 | -0.01(-0.30%) |
Jan 23, 2012 | 4.520 | 4.578 | 4.490 | 4.490 | 8,068 | -0.01(-0.30%) |
Jan 20, 2012 | 4.561 | 4.575 | 4.503 | 4.503 | 13,818 | +0.01(+0.23%) |
Jan 19, 2012 | 4.473 | 4.493 | 4.473 | 4.493 | 30,267 | +0.01(+0.15%) |
Jan 18, 2012 | 4.493 | 4.493 | 4.486 | 4.486 | 3,243 | +0.01(+0.23%) |
Jan 17, 2012 | 4.446 | 4.476 | 4.385 | 4.476 | 13,137 | +0.03(+0.76%) |
Jan 13, 2012 | 4.436 | 4.442 | 4.436 | 4.442 | 2,397 | +0.00(+0.00%) |
Jan 12, 2012 | 4.415 | 4.469 | 4.415 | 4.442 | 9,964 | +0.05(+1.16%) |
Jan 11, 2012 | 4.469 | 4.469 | 4.391 | 4.391 | 3,391 | +0.00(+0.00%) |
Jan 10, 2012 | 4.412 | 4.456 | 4.391 | 4.391 | 5,602 | -0.03(-0.61%) |
Jan 09, 2012 | 4.463 | 4.473 | 4.385 | 4.419 | 17,844 | -0.04(-0.91%) |
Jan 06, 2012 | 4.347 | 4.510 | 4.327 | 4.459 | 50,341 | +0.14(+3.14%) |
Jan 05, 2012 | 4.317 | 4.361 | 4.244 | 4.324 | 9,896 | +0.02(+0.47%) |