Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.240 | 4.240 | 4.160 | 4.200 | 48,497 | -0.05(-1.18%) |
Mar 29, 2012 | 4.250 | 4.250 | 4.190 | 4.250 | 23,761 | +0.02(+0.47%) |
Mar 28, 2012 | 4.250 | 4.250 | 4.170 | 4.230 | 44,404 | -0.01(-0.24%) |
Mar 27, 2012 | 4.180 | 4.300 | 4.180 | 4.240 | 96,848 | +0.04(+0.95%) |
Mar 26, 2012 | 4.140 | 4.290 | 4.130 | 4.200 | 119,583 | +0.06(+1.45%) |
Mar 23, 2012 | 4.130 | 4.180 | 4.100 | 4.140 | 67,660 | +0.04(+0.98%) |
Mar 22, 2012 | 4.190 | 4.190 | 4.100 | 4.100 | 48,653 | -0.06(-1.44%) |
Mar 21, 2012 | 4.240 | 4.250 | 4.150 | 4.160 | 65,982 | -0.06(-1.42%) |
Mar 20, 2012 | 4.200 | 4.230 | 4.160 | 4.220 | 94,637 | +0.02(+0.48%) |
Mar 19, 2012 | 4.020 | 4.220 | 4.020 | 4.200 | 67,458 | +0.19(+4.74%) |
Mar 16, 2012 | 4.100 | 4.140 | 4.010 | 4.010 | 94,784 | -0.10(-2.43%) |
Mar 15, 2012 | 4.170 | 4.190 | 4.100 | 4.110 | 41,086 | -0.02(-0.48%) |
Mar 14, 2012 | 4.100 | 4.190 | 4.080 | 4.130 | 82,241 | +0.06(+1.47%) |
Mar 13, 2012 | 3.970 | 4.080 | 3.950 | 4.070 | 73,695 | +0.14(+3.56%) |
Mar 12, 2012 | 3.900 | 3.970 | 3.850 | 3.930 | 69,386 | +0.04(+1.03%) |
Mar 09, 2012 | 3.970 | 4.010 | 3.870 | 3.890 | 123,107 | -0.11(-2.75%) |
Mar 08, 2012 | 4.000 | 4.040 | 3.990 | 4.000 | 65,271 | +0.00(+0.00%) |
Mar 07, 2012 | 4.030 | 4.030 | 3.990 | 4.000 | 48,415 | +0.03(+0.76%) |
Mar 06, 2012 | 4.080 | 4.080 | 3.950 | 3.970 | 136,180 | -0.12(-2.93%) |
Mar 05, 2012 | 4.110 | 4.120 | 4.040 | 4.090 | 108,319 | -0.01(-0.24%) |
Mar 02, 2012 | 4.100 | 4.170 | 4.040 | 4.100 | 102,163 | +0.00(+0.00%) |
Mar 01, 2012 | 4.170 | 4.170 | 4.100 | 4.100 | 103,806 | -0.03(-0.73%) |
Feb 29, 2012 | 4.130 | 4.220 | 4.080 | 4.130 | 62,932 | -0.01(-0.24%) |
Feb 28, 2012 | 4.060 | 4.240 | 4.060 | 4.140 | 55,562 | +0.08(+1.97%) |
Feb 27, 2012 | 4.100 | 4.100 | 4.010 | 4.060 | 76,488 | -0.07(-1.69%) |
Feb 24, 2012 | 4.310 | 4.330 | 4.110 | 4.130 | 166,036 | -0.18(-4.18%) |
Feb 23, 2012 | 4.400 | 4.430 | 4.300 | 4.310 | 90,515 | -0.13(-2.93%) |
Feb 22, 2012 | 4.470 | 4.480 | 4.400 | 4.440 | 52,301 | -0.01(-0.22%) |
Feb 21, 2012 | 4.390 | 4.500 | 4.330 | 4.450 | 163,485 | +0.11(+2.53%) |
Feb 17, 2012 | 4.340 | 4.340 | 4.340 | 0 | -0.01(-0.23%) | |
Feb 16, 2012 | 4.320 | 4.410 | 4.320 | 4.350 | 43,824 | +0.03(+0.69%) |
Feb 15, 2012 | 4.420 | 4.430 | 4.310 | 4.320 | 71,823 | -0.10(-2.26%) |
Feb 14, 2012 | 4.470 | 4.510 | 4.400 | 4.420 | 64,487 | -0.01(-0.23%) |
Feb 13, 2012 | 4.440 | 4.520 | 4.420 | 4.430 | 78,043 | -0.02(-0.45%) |
Feb 10, 2012 | 4.510 | 4.510 | 4.450 | 4.450 | 51,559 | -0.09(-1.98%) |
Feb 09, 2012 | 4.490 | 4.550 | 4.490 | 4.540 | 78,257 | -0.03(-0.66%) |
Feb 08, 2012 | 4.550 | 4.610 | 4.520 | 4.570 | 63,156 | +0.06(+1.33%) |
Feb 07, 2012 | 4.550 | 4.600 | 4.480 | 4.510 | 127,193 | -0.06(-1.31%) |
Feb 06, 2012 | 4.630 | 4.630 | 4.550 | 4.570 | 53,568 | -0.06(-1.30%) |
Feb 03, 2012 | 4.630 | 4.640 | 4.550 | 4.630 | 113,440 | +0.04(+0.87%) |
Feb 02, 2012 | 4.500 | 4.600 | 4.450 | 4.590 | 81,677 | +0.08(+1.77%) |
Feb 01, 2012 | 4.480 | 4.550 | 4.440 | 4.510 | 107,769 | +0.01(+0.22%) |
Jan 31, 2012 | 4.520 | 4.560 | 4.500 | 4.500 | 68,811 | -0.01(-0.22%) |
Jan 30, 2012 | 4.500 | 4.600 | 4.500 | 4.510 | 73,591 | +0.00(+0.00%) |
Jan 27, 2012 | 4.450 | 4.510 | 4.450 | 4.510 | 31,883 | +0.01(+0.22%) |
Jan 26, 2012 | 4.480 | 4.540 | 4.410 | 4.500 | 88,779 | -0.03(-0.66%) |
Jan 25, 2012 | 4.470 | 4.560 | 4.470 | 4.530 | 95,055 | +0.00(+0.00%) |
Jan 24, 2012 | 4.580 | 4.590 | 4.490 | 4.530 | 162,854 | -0.05(-1.09%) |
Jan 23, 2012 | 4.600 | 4.600 | 4.550 | 4.580 | 28,766 | +0.01(+0.22%) |
Jan 20, 2012 | 4.550 | 4.580 | 4.500 | 4.570 | 23,247 | -0.03(-0.65%) |
Jan 19, 2012 | 4.620 | 4.620 | 4.550 | 4.600 | 36,055 | +0.03(+0.66%) |
Jan 18, 2012 | 4.650 | 4.650 | 4.530 | 4.570 | 52,003 | -0.04(-0.87%) |
Jan 17, 2012 | 4.740 | 4.790 | 4.610 | 4.610 | 29,672 | -0.14(-2.95%) |
Jan 16, 2012 | 4.650 | 4.750 | 4.650 | 4.750 | 72,972 | +0.05(+1.06%) |
Jan 13, 2012 | 4.740 | 4.740 | 4.620 | 4.700 | 84,679 | -0.04(-0.84%) |
Jan 12, 2012 | 4.750 | 4.800 | 4.680 | 4.740 | 43,522 | -0.03(-0.63%) |
Jan 11, 2012 | 4.850 | 4.850 | 4.760 | 4.770 | 21,858 | -0.01(-0.21%) |
Jan 10, 2012 | 4.730 | 4.780 | 4.660 | 4.780 | 57,689 | +0.05(+1.06%) |
Jan 09, 2012 | 4.630 | 4.730 | 4.630 | 4.730 | 22,059 | +0.10(+2.16%) |
Jan 06, 2012 | 4.700 | 4.720 | 4.630 | 4.630 | 23,135 | -0.07(-1.49%) |
Jan 05, 2012 | 4.750 | 4.770 | 4.700 | 4.700 | 46,651 | -0.10(-2.08%) |