Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.309 | 4.309 | 4.277 | 4.281 | 641,674 | +0.00(+0.09%) |
Mar 29, 2012 | 4.269 | 4.289 | 4.250 | 4.277 | 556,210 | -0.02(-0.37%) |
Mar 28, 2012 | 4.309 | 4.309 | 4.273 | 4.293 | 397,254 | -0.01(-0.27%) |
Mar 27, 2012 | 4.301 | 4.325 | 4.297 | 4.305 | 762,404 | +0.00(+0.00%) |
Mar 26, 2012 | 4.305 | 4.309 | 4.289 | 4.305 | 878,770 | +0.02(+0.46%) |
Mar 23, 2012 | 4.293 | 4.297 | 4.277 | 4.285 | 539,102 | -0.01(-0.27%) |
Mar 22, 2012 | 4.372 | 4.380 | 4.277 | 4.297 | 729,753 | -0.03(-0.64%) |
Mar 21, 2012 | 4.332 | 4.352 | 4.321 | 4.325 | 704,820 | -0.02(-0.39%) |
Mar 20, 2012 | 4.341 | 4.357 | 4.322 | 4.341 | 245,333 | -0.02(-0.36%) |
Mar 19, 2012 | 4.357 | 4.380 | 4.349 | 4.357 | 454,617 | -0.02(-0.36%) |
Mar 16, 2012 | 4.361 | 4.380 | 4.345 | 4.373 | 373,726 | +0.01(+0.27%) |
Mar 15, 2012 | 4.326 | 4.361 | 4.306 | 4.361 | 573,266 | +0.05(+1.09%) |
Mar 14, 2012 | 4.345 | 4.345 | 4.302 | 4.314 | 533,523 | -0.05(-1.07%) |
Mar 13, 2012 | 4.306 | 4.361 | 4.298 | 4.361 | 482,604 | +0.07(+1.55%) |
Mar 12, 2012 | 4.310 | 4.314 | 4.291 | 4.294 | 601,025 | -0.03(-0.63%) |
Mar 09, 2012 | 4.306 | 4.337 | 4.298 | 4.322 | 370,791 | +0.00(+0.09%) |
Mar 08, 2012 | 4.283 | 4.319 | 4.271 | 4.318 | 351,403 | +0.05(+1.19%) |
Mar 07, 2012 | 4.232 | 4.275 | 4.224 | 4.267 | 440,306 | +0.04(+0.83%) |
Mar 06, 2012 | 4.236 | 4.255 | 4.216 | 4.232 | 771,972 | -0.07(-1.63%) |
Mar 05, 2012 | 4.318 | 4.326 | 4.298 | 4.302 | 576,894 | -0.03(-0.72%) |
Mar 02, 2012 | 4.384 | 4.384 | 4.326 | 4.333 | 602,039 | -0.05(-1.25%) |
Mar 01, 2012 | 4.361 | 4.388 | 4.357 | 4.388 | 323,540 | +0.02(+0.54%) |
Feb 29, 2012 | 4.361 | 4.384 | 4.346 | 4.365 | 513,503 | +0.01(+0.27%) |
Feb 28, 2012 | 4.330 | 4.357 | 4.322 | 4.353 | 291,665 | +0.02(+0.45%) |
Feb 27, 2012 | 4.314 | 4.341 | 4.310 | 4.333 | 392,212 | -0.01(-0.27%) |
Feb 24, 2012 | 4.314 | 4.345 | 4.314 | 4.345 | 500,775 | +0.02(+0.54%) |
Feb 23, 2012 | 4.298 | 4.326 | 4.287 | 4.322 | 407,299 | +0.04(+0.82%) |
Feb 22, 2012 | 4.302 | 4.314 | 4.287 | 4.287 | 423,951 | -0.02(-0.36%) |
Feb 21, 2012 | 4.310 | 4.330 | 4.296 | 4.302 | 306,706 | +0.00(+0.09%) |
Feb 17, 2012 | 4.314 | 4.316 | 4.287 | 4.298 | 333,435 | -0.01(-0.16%) |
Feb 16, 2012 | 4.274 | 4.309 | 4.270 | 4.305 | 451,228 | +0.03(+0.82%) |
Feb 15, 2012 | 4.286 | 4.298 | 4.263 | 4.270 | 455,459 | +0.00(+0.00%) |
Feb 14, 2012 | 4.267 | 4.270 | 4.247 | 4.270 | 346,239 | -0.01(-0.27%) |
Feb 13, 2012 | 4.294 | 4.305 | 4.267 | 4.282 | 612,908 | +0.01(+0.18%) |
Feb 10, 2012 | 4.278 | 4.282 | 4.267 | 4.274 | 501,679 | -0.02(-0.54%) |
Feb 09, 2012 | 4.278 | 4.313 | 4.267 | 4.298 | 463,995 | +0.02(+0.45%) |
Feb 08, 2012 | 4.259 | 4.282 | 4.259 | 4.278 | 483,067 | +0.02(+0.36%) |
Feb 07, 2012 | 4.255 | 4.267 | 4.239 | 4.263 | 487,432 | +0.00(+0.09%) |
Feb 06, 2012 | 4.220 | 4.263 | 4.220 | 4.259 | 768,320 | +0.03(+0.64%) |
Feb 03, 2012 | 4.224 | 4.239 | 4.212 | 4.232 | 559,306 | +0.04(+0.92%) |
Feb 02, 2012 | 4.201 | 4.201 | 4.181 | 4.193 | 615,377 | -0.00(-0.09%) |
Feb 01, 2012 | 4.189 | 4.224 | 4.184 | 4.197 | 679,125 | +0.03(+0.74%) |
Jan 31, 2012 | 4.201 | 4.201 | 4.150 | 4.166 | 440,847 | +0.01(+0.28%) |
Jan 30, 2012 | 4.108 | 4.154 | 4.088 | 4.154 | 570,283 | +0.02(+0.47%) |
Jan 27, 2012 | 4.112 | 4.143 | 4.112 | 4.135 | 516,192 | -0.01(-0.19%) |
Jan 26, 2012 | 4.170 | 4.216 | 4.143 | 4.143 | 604,147 | -0.02(-0.47%) |
Jan 25, 2012 | 4.116 | 4.170 | 4.096 | 4.162 | 616,932 | +0.04(+1.03%) |
Jan 24, 2012 | 4.108 | 4.127 | 4.085 | 4.119 | 614,331 | -0.01(-0.19%) |
Jan 23, 2012 | 4.123 | 4.139 | 4.096 | 4.127 | 695,217 | +0.02(+0.47%) |
Jan 20, 2012 | 4.088 | 4.112 | 4.073 | 4.108 | 350,581 | +0.02(+0.40%) |
Jan 19, 2012 | 4.084 | 4.107 | 4.080 | 4.091 | 312,328 | +0.01(+0.28%) |
Jan 18, 2012 | 4.019 | 4.088 | 4.016 | 4.080 | 516,443 | +0.06(+1.43%) |
Jan 17, 2012 | 4.049 | 4.061 | 4.022 | 4.022 | 590,713 | -0.00(-0.10%) |
Jan 13, 2012 | 4.022 | 4.030 | 3.996 | 4.026 | 464,895 | -0.01(-0.29%) |
Jan 12, 2012 | 4.026 | 4.045 | 4.007 | 4.038 | 444,195 | +0.02(+0.38%) |
Jan 11, 2012 | 4.019 | 4.042 | 4.019 | 4.022 | 399,150 | -0.02(-0.57%) |
Jan 10, 2012 | 4.045 | 4.057 | 4.030 | 4.045 | 498,284 | +0.02(+0.57%) |
Jan 09, 2012 | 3.992 | 4.026 | 3.988 | 4.022 | 570,323 | +0.03(+0.87%) |
Jan 06, 2012 | 3.961 | 3.992 | 3.957 | 3.988 | 541,531 | +0.03(+0.68%) |
Jan 05, 2012 | 3.942 | 3.969 | 3.934 | 3.961 | 499,094 | +0.00(+0.10%) |