Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.202 | 4.245 | 4.155 | 4.245 | 33,164 | +0.09(+2.08%) |
Mar 29, 2012 | 4.174 | 4.174 | 4.158 | 4.158 | 2,740 | -0.00(-0.09%) |
Mar 28, 2012 | 4.263 | 4.263 | 4.155 | 4.162 | 6,642 | -0.08(-1.79%) |
Mar 27, 2012 | 4.216 | 4.245 | 4.155 | 4.238 | 9,396 | +0.03(+0.65%) |
Mar 26, 2012 | 4.314 | 4.372 | 4.191 | 4.210 | 9,189 | +0.02(+0.47%) |
Mar 23, 2012 | 4.064 | 4.379 | 4.064 | 4.191 | 7,999 | +0.14(+3.48%) |
Mar 22, 2012 | 4.104 | 4.104 | 4.050 | 4.050 | 4,151 | -0.04(-1.06%) |
Mar 21, 2012 | 4.046 | 4.140 | 4.046 | 4.093 | 7,559 | +0.05(+1.25%) |
Mar 20, 2012 | 4.018 | 4.075 | 4.018 | 4.043 | 2,352 | -0.01(-0.36%) |
Mar 19, 2012 | 4.083 | 4.083 | 4.014 | 4.057 | 2,266 | -0.01(-0.27%) |
Mar 16, 2012 | 4.111 | 4.111 | 3.960 | 4.068 | 3,642 | -0.02(-0.44%) |
Mar 15, 2012 | 4.014 | 4.104 | 3.978 | 4.086 | 24,163 | +0.06(+1.44%) |
Mar 14, 2012 | 3.956 | 4.028 | 3.956 | 4.028 | 17,437 | +0.07(+1.83%) |
Mar 13, 2012 | 4.057 | 4.119 | 3.956 | 3.956 | 23,070 | -0.09(-2.32%) |
Mar 12, 2012 | 4.130 | 4.162 | 4.050 | 4.050 | 16,706 | -0.09(-2.10%) |
Mar 09, 2012 | 4.097 | 4.137 | 4.018 | 4.137 | 24,088 | +0.01(+0.26%) |
Mar 08, 2012 | 4.158 | 4.158 | 4.119 | 4.126 | 6,510 | -0.03(-0.61%) |
Mar 07, 2012 | 4.220 | 4.245 | 4.119 | 4.151 | 4,982 | -0.08(-1.88%) |
Mar 06, 2012 | 4.263 | 4.263 | 4.231 | 4.231 | 553 | -0.01(-0.34%) |
Mar 05, 2012 | 4.480 | 4.480 | 4.245 | 4.245 | 38,636 | -0.23(-5.24%) |
Mar 02, 2012 | 4.509 | 4.509 | 4.480 | 4.480 | 3,426 | +0.04(+0.81%) |
Mar 01, 2012 | 4.541 | 4.541 | 4.444 | 4.444 | 10,877 | -0.10(-2.15%) |
Feb 29, 2012 | 4.447 | 4.576 | 4.444 | 4.541 | 6,892 | +0.09(+1.95%) |
Feb 28, 2012 | 4.650 | 4.650 | 4.447 | 4.455 | 6,075 | -0.02(-0.40%) |
Feb 27, 2012 | 4.578 | 4.578 | 4.473 | 4.473 | 11,517 | -0.10(-2.21%) |
Feb 24, 2012 | 4.574 | 4.664 | 4.574 | 4.574 | 1,660 | +0.02(+0.40%) |
Feb 23, 2012 | 4.700 | 4.794 | 4.481 | 4.556 | 50,156 | -0.22(-4.61%) |
Feb 22, 2012 | 4.624 | 4.794 | 4.585 | 4.776 | 16,413 | +0.16(+3.51%) |
Feb 21, 2012 | 4.509 | 4.769 | 4.509 | 4.614 | 26,018 | +0.09(+1.93%) |
Feb 17, 2012 | 4.503 | 4.552 | 4.440 | 4.527 | 11,378 | +0.06(+1.38%) |
Feb 16, 2012 | 4.509 | 4.606 | 4.466 | 4.466 | 23,026 | +0.01(+0.24%) |
Feb 15, 2012 | 4.624 | 4.624 | 4.447 | 4.455 | 9,515 | -0.17(-3.67%) |
Feb 14, 2012 | 4.603 | 4.624 | 4.447 | 4.624 | 2,391 | +0.00(+0.00%) |
Feb 13, 2012 | 4.617 | 4.693 | 4.462 | 4.624 | 10,897 | +0.02(+0.53%) |
Feb 10, 2012 | 4.528 | 4.672 | 4.464 | 4.600 | 9,889 | +0.00(+0.00%) |
Feb 09, 2012 | 4.636 | 4.636 | 4.600 | 4.600 | 973 | -0.04(-0.78%) |
Feb 08, 2012 | 4.392 | 4.636 | 4.392 | 4.636 | 3,923 | +0.05(+1.10%) |
Feb 07, 2012 | 4.313 | 4.636 | 4.140 | 4.586 | 10,045 | -0.05(-1.01%) |
Feb 06, 2012 | 4.712 | 4.729 | 4.632 | 4.632 | 34,364 | -0.09(-1.98%) |
Feb 03, 2012 | 4.679 | 4.762 | 4.598 | 4.726 | 22,691 | +0.05(+1.15%) |
Feb 02, 2012 | 4.661 | 4.672 | 4.625 | 4.672 | 4,591 | +0.18(+4.01%) |
Feb 01, 2012 | 4.474 | 4.492 | 4.318 | 4.492 | 10,907 | +0.04(+0.88%) |
Jan 31, 2012 | 4.460 | 4.492 | 4.313 | 4.453 | 13,161 | -0.04(-0.80%) |
Jan 30, 2012 | 4.722 | 4.733 | 4.241 | 4.489 | 19,839 | -0.25(-5.24%) |
Jan 27, 2012 | 4.528 | 4.776 | 4.528 | 4.737 | 2,810 | +0.24(+5.27%) |
Jan 26, 2012 | 4.676 | 4.708 | 4.499 | 4.499 | 18,014 | -0.15(-3.32%) |
Jan 25, 2012 | 4.712 | 4.712 | 4.654 | 4.654 | 3,895 | -0.09(-1.89%) |
Jan 24, 2012 | 4.852 | 4.852 | 4.737 | 4.744 | 8,055 | -0.01(-0.30%) |
Jan 23, 2012 | 4.791 | 4.852 | 4.758 | 4.758 | 7,613 | -0.01(-0.30%) |
Jan 20, 2012 | 4.834 | 4.848 | 4.773 | 4.773 | 13,039 | +0.01(+0.23%) |
Jan 19, 2012 | 4.740 | 4.762 | 4.740 | 4.762 | 28,560 | +0.01(+0.15%) |
Jan 18, 2012 | 4.762 | 4.762 | 4.755 | 4.755 | 3,060 | +0.01(+0.23%) |
Jan 17, 2012 | 4.712 | 4.744 | 4.647 | 4.744 | 12,396 | +0.04(+0.76%) |
Jan 13, 2012 | 4.702 | 4.708 | 4.702 | 4.708 | 2,262 | +0.00(+0.00%) |
Jan 12, 2012 | 4.679 | 4.737 | 4.679 | 4.708 | 9,402 | +0.05(+1.16%) |
Jan 11, 2012 | 4.737 | 4.737 | 4.654 | 4.654 | 3,199 | +0.00(+0.00%) |
Jan 10, 2012 | 4.676 | 4.722 | 4.654 | 4.654 | 5,286 | -0.03(-0.61%) |
Jan 09, 2012 | 4.729 | 4.741 | 4.647 | 4.683 | 16,837 | -0.04(-0.91%) |
Jan 06, 2012 | 4.607 | 4.780 | 4.586 | 4.726 | 47,500 | +0.14(+3.14%) |
Jan 05, 2012 | 4.575 | 4.622 | 4.497 | 4.582 | 9,338 | +0.02(+0.47%) |