Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.126 | 4.154 | 4.085 | 4.097 | 2,117,109 | -0.04(-0.98%) |
Mar 29, 2012 | 4.215 | 4.239 | 4.114 | 4.138 | 2,068,502 | -0.09(-2.11%) |
Mar 28, 2012 | 4.329 | 4.345 | 4.227 | 4.227 | 1,221,450 | -0.12(-2.66%) |
Mar 27, 2012 | 4.250 | 4.343 | 4.250 | 4.343 | 1,144,923 | +0.06(+1.51%) |
Mar 26, 2012 | 4.359 | 4.375 | 4.278 | 4.278 | 1,034,469 | -0.08(-1.85%) |
Mar 23, 2012 | 4.254 | 4.371 | 4.250 | 4.359 | 857,125 | +0.08(+1.98%) |
Mar 22, 2012 | 4.198 | 4.307 | 4.194 | 4.274 | 1,190,078 | +0.06(+1.34%) |
Mar 21, 2012 | 4.198 | 4.246 | 4.186 | 4.218 | 1,715,325 | -0.00(-0.10%) |
Mar 20, 2012 | 4.222 | 4.307 | 4.081 | 4.222 | 3,875,377 | -0.08(-1.97%) |
Mar 19, 2012 | 4.452 | 4.452 | 4.298 | 4.307 | 2,972,533 | -0.17(-3.87%) |
Mar 16, 2012 | 4.488 | 4.512 | 4.480 | 4.480 | 1,195,118 | -0.01(-0.27%) |
Mar 15, 2012 | 4.488 | 4.504 | 4.468 | 4.492 | 868,764 | +0.00(+0.09%) |
Mar 14, 2012 | 4.528 | 4.532 | 4.482 | 4.488 | 879,556 | -0.04(-0.89%) |
Mar 13, 2012 | 4.573 | 4.589 | 4.520 | 4.528 | 900,986 | -0.01(-0.27%) |
Mar 12, 2012 | 4.573 | 4.589 | 4.512 | 4.540 | 884,181 | +0.01(+0.18%) |
Mar 09, 2012 | 4.516 | 4.536 | 4.500 | 4.532 | 611,235 | +0.04(+0.81%) |
Mar 08, 2012 | 4.520 | 4.536 | 4.492 | 4.496 | 433,545 | -0.03(-0.62%) |
Mar 07, 2012 | 4.476 | 4.532 | 4.465 | 4.524 | 561,250 | +0.06(+1.26%) |
Mar 06, 2012 | 4.536 | 4.536 | 4.448 | 4.468 | 1,043,092 | -0.06(-1.34%) |
Mar 05, 2012 | 4.532 | 4.557 | 4.524 | 4.528 | 631,152 | -0.02(-0.35%) |
Mar 02, 2012 | 4.569 | 4.573 | 4.532 | 4.544 | 619,102 | -0.01(-0.18%) |
Mar 01, 2012 | 4.565 | 4.569 | 4.548 | 4.553 | 499,794 | -0.02(-0.35%) |
Feb 29, 2012 | 4.577 | 4.593 | 4.540 | 4.569 | 706,423 | +0.00(+0.09%) |
Feb 28, 2012 | 4.569 | 4.605 | 4.557 | 4.565 | 824,866 | -0.00(-0.09%) |
Feb 27, 2012 | 4.589 | 4.593 | 4.557 | 4.569 | 740,292 | -0.01(-0.13%) |
Feb 24, 2012 | 4.563 | 4.599 | 4.559 | 4.575 | 972,054 | +0.00(+0.09%) |
Feb 23, 2012 | 4.523 | 4.575 | 4.519 | 4.571 | 720,849 | +0.05(+1.15%) |
Feb 22, 2012 | 4.515 | 4.547 | 4.511 | 4.519 | 795,530 | -0.00(-0.09%) |
Feb 21, 2012 | 4.519 | 4.547 | 4.507 | 4.523 | 932,706 | +0.00(+0.09%) |
Feb 17, 2012 | 4.507 | 4.523 | 4.503 | 4.519 | 617,461 | +0.01(+0.27%) |
Feb 16, 2012 | 4.515 | 4.519 | 4.499 | 4.507 | 592,862 | -0.01(-0.27%) |
Feb 15, 2012 | 4.515 | 4.539 | 4.495 | 4.519 | 701,517 | +0.02(+0.45%) |
Feb 14, 2012 | 4.511 | 4.515 | 4.482 | 4.499 | 752,540 | +0.00(+0.09%) |
Feb 13, 2012 | 4.531 | 4.551 | 4.495 | 4.495 | 929,990 | -0.03(-0.71%) |
Feb 10, 2012 | 4.527 | 4.551 | 4.495 | 4.527 | 1,100,947 | +0.03(+0.71%) |
Feb 09, 2012 | 4.519 | 4.523 | 4.490 | 4.495 | 721,406 | +0.01(+0.18%) |
Feb 08, 2012 | 4.511 | 4.511 | 4.482 | 4.486 | 612,284 | +0.01(+0.18%) |
Feb 07, 2012 | 4.527 | 4.527 | 4.478 | 4.478 | 834,541 | -0.00(-0.09%) |
Feb 06, 2012 | 4.499 | 4.507 | 4.466 | 4.482 | 750,862 | +0.01(+0.27%) |
Feb 03, 2012 | 4.511 | 4.535 | 4.470 | 4.470 | 1,038,563 | -0.04(-0.98%) |
Feb 02, 2012 | 4.511 | 4.535 | 4.490 | 4.515 | 552,908 | +0.01(+0.18%) |
Feb 01, 2012 | 4.470 | 4.511 | 4.470 | 4.507 | 627,947 | +0.04(+0.81%) |
Jan 31, 2012 | 4.503 | 4.515 | 4.470 | 4.470 | 671,348 | -0.04(-0.80%) |
Jan 30, 2012 | 4.511 | 4.511 | 4.474 | 4.507 | 785,700 | -0.01(-0.18%) |
Jan 27, 2012 | 4.511 | 4.551 | 4.503 | 4.515 | 906,220 | +0.01(+0.31%) |
Jan 26, 2012 | 4.508 | 4.520 | 4.497 | 4.501 | 724,740 | +0.00(+0.00%) |
Jan 25, 2012 | 4.501 | 4.512 | 4.465 | 4.501 | 824,572 | +0.02(+0.53%) |
Jan 24, 2012 | 4.520 | 4.524 | 4.441 | 4.477 | 945,549 | +0.00(+0.00%) |
Jan 23, 2012 | 4.485 | 4.528 | 4.461 | 4.477 | 1,163,294 | -0.01(-0.18%) |
Jan 20, 2012 | 4.512 | 4.532 | 4.477 | 4.485 | 1,007,055 | -0.02(-0.35%) |
Jan 19, 2012 | 4.461 | 4.520 | 4.449 | 4.501 | 1,099,166 | +0.04(+0.89%) |
Jan 18, 2012 | 4.445 | 4.469 | 4.429 | 4.461 | 786,366 | +0.03(+0.72%) |
Jan 17, 2012 | 4.457 | 4.457 | 4.425 | 4.429 | 1,001,351 | -0.03(-0.63%) |
Jan 13, 2012 | 4.441 | 4.457 | 4.425 | 4.457 | 878,750 | +0.01(+0.27%) |
Jan 12, 2012 | 4.397 | 4.453 | 4.373 | 4.445 | 1,440,391 | +0.01(+0.27%) |
Jan 11, 2012 | 4.393 | 4.457 | 4.390 | 4.433 | 1,033,677 | +0.01(+0.27%) |
Jan 10, 2012 | 4.413 | 4.445 | 4.385 | 4.421 | 1,237,450 | +0.06(+1.28%) |
Jan 09, 2012 | 4.397 | 4.409 | 4.349 | 4.365 | 677,917 | -0.00(-0.09%) |
Jan 06, 2012 | 4.373 | 4.401 | 4.349 | 4.369 | 826,454 | +0.00(+0.00%) |
Jan 05, 2012 | 4.325 | 4.369 | 4.305 | 4.369 | 697,100 | +0.06(+1.40%) |