Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.300 | 4.303 | 4.269 | 4.280 | 460,673 | +0.00(+0.09%) |
Mar 29, 2012 | 4.269 | 4.284 | 4.261 | 4.276 | 333,834 | -0.02(-0.45%) |
Mar 28, 2012 | 4.315 | 4.315 | 4.273 | 4.296 | 342,286 | -0.02(-0.36%) |
Mar 27, 2012 | 4.315 | 4.319 | 4.304 | 4.311 | 464,360 | +0.00(+0.00%) |
Mar 26, 2012 | 4.296 | 4.311 | 4.284 | 4.311 | 526,313 | +0.04(+0.91%) |
Mar 23, 2012 | 4.284 | 4.284 | 4.261 | 4.273 | 540,652 | -0.01(-0.27%) |
Mar 22, 2012 | 4.284 | 4.296 | 4.265 | 4.284 | 490,921 | -0.02(-0.36%) |
Mar 21, 2012 | 4.303 | 4.315 | 4.280 | 4.300 | 432,071 | +0.01(+0.15%) |
Mar 20, 2012 | 4.293 | 4.309 | 4.274 | 4.293 | 313,961 | -0.02(-0.36%) |
Mar 19, 2012 | 4.289 | 4.316 | 4.286 | 4.309 | 465,394 | -0.00(-0.09%) |
Mar 16, 2012 | 4.335 | 4.335 | 4.301 | 4.312 | 307,969 | -0.01(-0.18%) |
Mar 15, 2012 | 4.282 | 4.320 | 4.278 | 4.320 | 431,926 | +0.03(+0.72%) |
Mar 14, 2012 | 4.293 | 4.301 | 4.274 | 4.289 | 784,517 | -0.03(-0.71%) |
Mar 13, 2012 | 4.263 | 4.320 | 4.243 | 4.320 | 664,908 | +0.08(+1.90%) |
Mar 12, 2012 | 4.251 | 4.263 | 4.239 | 4.239 | 389,581 | -0.02(-0.54%) |
Mar 09, 2012 | 4.255 | 4.278 | 4.243 | 4.263 | 378,196 | +0.00(+0.00%) |
Mar 08, 2012 | 4.236 | 4.263 | 4.213 | 4.263 | 388,097 | +0.04(+0.91%) |
Mar 07, 2012 | 4.186 | 4.224 | 4.178 | 4.224 | 505,314 | +0.04(+1.01%) |
Mar 06, 2012 | 4.197 | 4.197 | 4.170 | 4.182 | 648,021 | -0.06(-1.45%) |
Mar 05, 2012 | 4.251 | 4.263 | 4.228 | 4.243 | 447,699 | -0.02(-0.45%) |
Mar 02, 2012 | 4.278 | 4.286 | 4.251 | 4.263 | 390,664 | -0.02(-0.54%) |
Mar 01, 2012 | 4.270 | 4.297 | 4.266 | 4.286 | 454,819 | +0.02(+0.45%) |
Feb 29, 2012 | 4.286 | 4.296 | 4.263 | 4.266 | 393,912 | -0.02(-0.36%) |
Feb 28, 2012 | 4.263 | 4.282 | 4.251 | 4.282 | 292,334 | +0.03(+0.72%) |
Feb 27, 2012 | 4.228 | 4.267 | 4.224 | 4.251 | 279,928 | -0.00(-0.09%) |
Feb 24, 2012 | 4.243 | 4.261 | 4.228 | 4.255 | 338,229 | +0.02(+0.36%) |
Feb 23, 2012 | 4.216 | 4.239 | 4.205 | 4.239 | 307,427 | +0.03(+0.82%) |
Feb 22, 2012 | 4.228 | 4.247 | 4.205 | 4.205 | 542,477 | -0.02(-0.54%) |
Feb 21, 2012 | 4.251 | 4.259 | 4.224 | 4.228 | 306,766 | -0.01(-0.27%) |
Feb 17, 2012 | 4.232 | 4.247 | 4.224 | 4.239 | 432,397 | +0.02(+0.47%) |
Feb 16, 2012 | 4.193 | 4.220 | 4.181 | 4.220 | 365,935 | +0.04(+0.91%) |
Feb 15, 2012 | 4.208 | 4.216 | 4.170 | 4.181 | 477,839 | -0.01(-0.27%) |
Feb 14, 2012 | 4.185 | 4.193 | 4.170 | 4.193 | 287,505 | -0.00(-0.09%) |
Feb 13, 2012 | 4.216 | 4.227 | 4.181 | 4.197 | 713,434 | +0.00(+0.09%) |
Feb 10, 2012 | 4.185 | 4.201 | 4.170 | 4.193 | 637,003 | -0.03(-0.81%) |
Feb 09, 2012 | 4.201 | 4.227 | 4.189 | 4.227 | 375,994 | +0.03(+0.63%) |
Feb 08, 2012 | 4.174 | 4.204 | 4.170 | 4.201 | 310,453 | +0.02(+0.55%) |
Feb 07, 2012 | 4.159 | 4.181 | 4.143 | 4.178 | 454,915 | +0.02(+0.37%) |
Feb 06, 2012 | 4.151 | 4.185 | 4.147 | 4.162 | 564,437 | -0.01(-0.27%) |
Feb 03, 2012 | 4.170 | 4.185 | 4.170 | 4.174 | 763,779 | +0.02(+0.55%) |
Feb 02, 2012 | 4.132 | 4.151 | 4.121 | 4.151 | 540,812 | +0.02(+0.37%) |
Feb 01, 2012 | 4.113 | 4.140 | 4.109 | 4.136 | 392,430 | +0.03(+0.84%) |
Jan 31, 2012 | 4.113 | 4.128 | 4.065 | 4.102 | 530,968 | +0.01(+0.28%) |
Jan 30, 2012 | 4.037 | 4.094 | 4.037 | 4.090 | 631,793 | +0.02(+0.37%) |
Jan 27, 2012 | 4.094 | 4.094 | 4.044 | 4.075 | 536,285 | +0.00(+0.09%) |
Jan 26, 2012 | 4.082 | 4.098 | 4.052 | 4.071 | 417,417 | -0.01(-0.19%) |
Jan 25, 2012 | 4.018 | 4.079 | 4.014 | 4.079 | 424,127 | +0.05(+1.32%) |
Jan 24, 2012 | 4.010 | 4.037 | 4.002 | 4.026 | 340,002 | +0.00(+0.01%) |
Jan 23, 2012 | 4.025 | 4.048 | 4.014 | 4.025 | 432,133 | +0.01(+0.19%) |
Jan 20, 2012 | 3.976 | 4.025 | 3.972 | 4.018 | 439,441 | +0.03(+0.78%) |
Jan 19, 2012 | 3.987 | 3.994 | 3.979 | 3.987 | 467,215 | +0.02(+0.48%) |
Jan 18, 2012 | 3.930 | 3.975 | 3.930 | 3.968 | 435,065 | +0.03(+0.86%) |
Jan 17, 2012 | 3.964 | 3.964 | 3.930 | 3.934 | 500,181 | +0.01(+0.19%) |
Jan 13, 2012 | 3.926 | 3.930 | 3.896 | 3.926 | 493,654 | -0.02(-0.48%) |
Jan 12, 2012 | 3.937 | 3.953 | 3.926 | 3.945 | 369,971 | +0.01(+0.29%) |
Jan 11, 2012 | 3.941 | 3.945 | 3.930 | 3.934 | 577,506 | -0.02(-0.57%) |
Jan 10, 2012 | 3.964 | 3.975 | 3.945 | 3.956 | 787,824 | +0.02(+0.38%) |
Jan 09, 2012 | 3.922 | 3.945 | 3.915 | 3.941 | 598,522 | +0.04(+0.97%) |
Jan 06, 2012 | 3.892 | 3.934 | 3.891 | 3.903 | 368,435 | +0.00(+0.00%) |
Jan 05, 2012 | 3.877 | 3.903 | 3.862 | 3.903 | 402,190 | +0.01(+0.19%) |