Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.341 | 4.374 | 4.237 | 4.360 | 5,203,169 | +0.06(+1.32%) |
Mar 29, 2012 | 4.265 | 4.303 | 4.171 | 4.303 | 5,549,339 | +0.02(+0.44%) |
Mar 28, 2012 | 4.331 | 4.331 | 4.209 | 4.284 | 4,592,303 | -0.08(-1.73%) |
Mar 27, 2012 | 4.435 | 4.454 | 4.360 | 4.360 | 3,938,654 | -0.07(-1.49%) |
Mar 26, 2012 | 4.464 | 4.473 | 4.350 | 4.426 | 5,539,872 | +0.08(+1.74%) |
Mar 23, 2012 | 4.218 | 4.388 | 4.218 | 4.350 | 7,014,213 | +0.15(+3.60%) |
Mar 22, 2012 | 4.275 | 4.294 | 4.114 | 4.199 | 6,712,684 | -0.11(-2.63%) |
Mar 21, 2012 | 4.369 | 4.454 | 4.294 | 4.313 | 5,365,528 | -0.03(-0.65%) |
Mar 20, 2012 | 4.331 | 4.369 | 4.256 | 4.341 | 6,044,560 | -0.05(-1.08%) |
Mar 19, 2012 | 4.303 | 4.435 | 4.284 | 4.388 | 6,369,450 | +0.11(+2.65%) |
Mar 16, 2012 | 4.313 | 4.388 | 4.275 | 4.275 | 14,954,628 | -0.02(-0.44%) |
Mar 15, 2012 | 4.388 | 4.416 | 4.265 | 4.294 | 8,977,466 | -0.07(-1.52%) |
Mar 14, 2012 | 4.539 | 4.564 | 4.350 | 4.360 | 10,104,572 | -0.24(-5.13%) |
Mar 13, 2012 | 4.530 | 4.643 | 4.501 | 4.596 | 4,857,489 | +0.11(+2.36%) |
Mar 12, 2012 | 4.697 | 4.734 | 4.480 | 4.490 | 5,944,983 | -0.17(-3.64%) |
Mar 09, 2012 | 4.499 | 4.697 | 4.461 | 4.659 | 5,537,170 | +0.14(+3.13%) |
Mar 08, 2012 | 4.480 | 4.612 | 4.433 | 4.518 | 7,081,884 | +0.08(+1.91%) |
Mar 07, 2012 | 4.471 | 4.518 | 4.395 | 4.433 | 5,644,895 | -0.01(-0.21%) |
Mar 06, 2012 | 4.480 | 4.518 | 4.377 | 4.442 | 8,515,331 | -0.12(-2.68%) |
Mar 05, 2012 | 4.697 | 4.734 | 4.527 | 4.565 | 6,673,023 | -0.10(-2.22%) |
Mar 02, 2012 | 4.734 | 4.781 | 4.621 | 4.668 | 6,431,733 | -0.08(-1.78%) |
Mar 01, 2012 | 4.838 | 4.866 | 4.753 | 4.753 | 6,286,749 | -0.03(-0.59%) |
Feb 29, 2012 | 5.130 | 5.214 | 4.753 | 4.781 | 10,992,989 | -0.28(-5.58%) |
Feb 28, 2012 | 4.998 | 5.073 | 4.932 | 5.064 | 7,396,563 | +0.13(+2.67%) |
Feb 27, 2012 | 5.139 | 5.139 | 4.904 | 4.932 | 8,243,917 | -0.18(-3.50%) |
Feb 24, 2012 | 5.139 | 5.177 | 5.045 | 5.111 | 6,084,518 | -0.03(-0.55%) |
Feb 23, 2012 | 5.158 | 5.214 | 5.026 | 5.139 | 8,616,300 | +0.03(+0.55%) |
Feb 22, 2012 | 5.101 | 5.242 | 5.035 | 5.111 | 9,386,163 | -0.05(-0.91%) |
Feb 21, 2012 | 4.922 | 5.365 | 4.857 | 5.158 | 15,548,215 | +0.43(+9.16%) |
Feb 17, 2012 | 4.875 | 4.904 | 4.725 | 4.725 | 4,846,418 | -0.07(-1.38%) |
Feb 16, 2012 | 4.518 | 4.791 | 4.518 | 4.791 | 4,770,188 | +0.20(+4.30%) |
Feb 15, 2012 | 4.706 | 4.753 | 4.565 | 4.593 | 4,309,492 | -0.07(-1.41%) |
Feb 14, 2012 | 4.715 | 4.772 | 4.584 | 4.659 | 5,178,367 | -0.07(-1.39%) |
Feb 13, 2012 | 4.847 | 4.866 | 4.715 | 4.725 | 3,967,193 | -0.07(-1.38%) |
Feb 10, 2012 | 4.791 | 4.828 | 4.715 | 4.791 | 5,389,932 | -0.07(-1.36%) |
Feb 09, 2012 | 5.007 | 5.045 | 4.847 | 4.857 | 4,497,862 | -0.05(-0.96%) |
Feb 08, 2012 | 5.035 | 5.082 | 4.894 | 4.904 | 4,429,311 | -0.07(-1.33%) |
Feb 07, 2012 | 4.998 | 5.064 | 4.941 | 4.970 | 4,657,792 | -0.08(-1.49%) |
Feb 06, 2012 | 4.970 | 5.111 | 4.913 | 5.045 | 3,930,939 | -0.04(-0.74%) |
Feb 03, 2012 | 5.007 | 5.120 | 4.869 | 5.082 | 7,094,217 | +0.06(+1.12%) |
Feb 02, 2012 | 5.092 | 5.130 | 4.894 | 5.026 | 5,745,708 | +0.00(+0.00%) |
Feb 01, 2012 | 5.064 | 5.082 | 4.951 | 5.026 | 5,175,327 | +0.08(+1.52%) |
Jan 31, 2012 | 5.139 | 5.195 | 4.866 | 4.951 | 6,641,188 | -0.04(-0.75%) |
Jan 30, 2012 | 4.847 | 5.045 | 4.800 | 4.988 | 5,777,650 | -0.02(-0.38%) |
Jan 27, 2012 | 4.678 | 5.007 | 4.640 | 5.007 | 7,892,705 | +0.34(+7.26%) |
Jan 26, 2012 | 4.791 | 4.885 | 4.631 | 4.668 | 8,197,071 | -0.07(-1.39%) |
Jan 25, 2012 | 4.461 | 4.744 | 4.442 | 4.734 | 8,682,843 | +0.24(+5.45%) |
Jan 24, 2012 | 4.518 | 4.527 | 4.452 | 4.490 | 3,819,823 | -0.08(-1.65%) |
Jan 23, 2012 | 4.508 | 4.574 | 4.490 | 4.565 | 4,843,899 | +0.07(+1.46%) |
Jan 20, 2012 | 4.461 | 4.565 | 4.442 | 4.499 | 4,241,235 | +0.05(+1.06%) |
Jan 19, 2012 | 4.499 | 4.565 | 4.424 | 4.452 | 4,714,778 | -0.09(-2.07%) |
Jan 18, 2012 | 4.518 | 4.565 | 4.405 | 4.546 | 5,871,492 | +0.05(+1.05%) |
Jan 17, 2012 | 4.593 | 4.650 | 4.471 | 4.499 | 7,242,437 | +0.06(+1.27%) |
Jan 13, 2012 | 4.461 | 4.461 | 4.339 | 4.442 | 9,091,231 | -0.08(-1.67%) |
Jan 12, 2012 | 4.480 | 4.593 | 4.377 | 4.518 | 17,041,992 | +0.18(+4.12%) |
Jan 11, 2012 | 4.744 | 4.769 | 4.000 | 4.339 | 56,884,804 | -1.16(-21.06%) |
Jan 10, 2012 | 5.553 | 5.638 | 5.478 | 5.497 | 5,788,384 | +0.16(+3.00%) |
Jan 09, 2012 | 5.346 | 5.431 | 5.290 | 5.337 | 3,730,018 | +0.02(+0.35%) |
Jan 06, 2012 | 5.478 | 5.506 | 5.299 | 5.318 | 5,174,037 | -0.09(-1.74%) |
Jan 05, 2012 | 5.421 | 5.534 | 5.252 | 5.412 | 5,214,340 | -0.04(-0.69%) |