Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.444 | 4.551 | 4.355 | 4.409 | 6,668,784 | +0.02(+0.40%) |
Mar 29, 2012 | 4.293 | 4.444 | 4.258 | 4.391 | 6,913,445 | +0.04(+0.82%) |
Mar 28, 2012 | 4.355 | 4.453 | 4.284 | 4.355 | 7,539,093 | -0.01(-0.20%) |
Mar 27, 2012 | 4.524 | 4.560 | 4.329 | 4.364 | 7,106,230 | -0.12(-2.77%) |
Mar 26, 2012 | 4.382 | 4.506 | 4.338 | 4.489 | 7,392,037 | +0.13(+3.06%) |
Mar 23, 2012 | 4.178 | 4.378 | 4.106 | 4.355 | 7,148,820 | +0.18(+4.26%) |
Mar 22, 2012 | 4.338 | 4.338 | 4.151 | 4.178 | 8,537,684 | -0.22(-5.05%) |
Mar 21, 2012 | 4.471 | 4.574 | 4.364 | 4.400 | 4,728,244 | -0.03(-0.60%) |
Mar 20, 2012 | 4.426 | 4.471 | 4.329 | 4.426 | 5,602,318 | -0.02(-0.40%) |
Mar 19, 2012 | 4.311 | 4.524 | 4.275 | 4.444 | 4,955,460 | +0.12(+2.88%) |
Mar 16, 2012 | 4.391 | 4.418 | 4.213 | 4.320 | 5,898,963 | -0.04(-1.02%) |
Mar 15, 2012 | 4.275 | 4.453 | 4.204 | 4.364 | 5,812,065 | +0.09(+2.08%) |
Mar 14, 2012 | 4.195 | 4.320 | 4.142 | 4.275 | 5,959,234 | +0.08(+1.91%) |
Mar 13, 2012 | 4.020 | 4.218 | 3.991 | 4.195 | 6,282,462 | +0.26(+6.55%) |
Mar 12, 2012 | 4.106 | 4.142 | 3.920 | 3.938 | 4,373,473 | -0.15(-3.70%) |
Mar 09, 2012 | 3.884 | 4.195 | 3.884 | 4.089 | 9,901,716 | +0.20(+5.02%) |
Mar 08, 2012 | 3.911 | 3.964 | 3.822 | 3.893 | 4,051,007 | +0.04(+0.92%) |
Mar 07, 2012 | 3.769 | 3.893 | 3.733 | 3.858 | 5,194,654 | +0.13(+3.58%) |
Mar 06, 2012 | 3.804 | 3.920 | 3.653 | 3.724 | 9,713,514 | -0.20(-4.99%) |
Mar 05, 2012 | 3.849 | 3.929 | 3.751 | 3.920 | 5,038,309 | +0.04(+1.15%) |
Mar 02, 2012 | 3.991 | 4.000 | 3.831 | 3.875 | 8,227,804 | -0.10(-2.46%) |
Mar 01, 2012 | 4.035 | 4.053 | 3.955 | 3.973 | 7,124,011 | -0.04(-0.89%) |
Feb 29, 2012 | 4.115 | 4.213 | 3.947 | 4.009 | 8,857,131 | -0.04(-1.10%) |
Feb 28, 2012 | 4.204 | 4.306 | 4.053 | 4.053 | 5,486,330 | -0.15(-3.59%) |
Feb 27, 2012 | 4.098 | 4.293 | 4.000 | 4.204 | 5,535,496 | +0.04(+1.07%) |
Feb 24, 2012 | 4.178 | 4.258 | 4.142 | 4.160 | 4,281,008 | -0.01(-0.21%) |
Feb 23, 2012 | 4.169 | 4.320 | 4.089 | 4.169 | 7,041,730 | +0.00(+0.00%) |
Feb 22, 2012 | 4.364 | 4.453 | 4.164 | 4.169 | 12,541,800 | -0.29(-6.57%) |
Feb 21, 2012 | 4.222 | 4.498 | 4.151 | 4.462 | 15,540,631 | +0.25(+5.91%) |
Feb 17, 2012 | 4.231 | 4.275 | 4.133 | 4.213 | 6,122,144 | +0.03(+0.64%) |
Feb 16, 2012 | 3.955 | 4.231 | 3.938 | 4.186 | 11,952,030 | +0.22(+5.61%) |
Feb 15, 2012 | 3.929 | 4.000 | 3.858 | 3.964 | 6,821,240 | +0.05(+1.36%) |
Feb 14, 2012 | 3.911 | 4.071 | 3.858 | 3.911 | 5,055,391 | -0.02(-0.45%) |
Feb 13, 2012 | 3.955 | 3.991 | 3.831 | 3.929 | 4,474,958 | +0.06(+1.61%) |
Feb 10, 2012 | 4.018 | 4.062 | 3.813 | 3.867 | 8,646,666 | -0.27(-6.45%) |
Feb 09, 2012 | 4.009 | 4.360 | 3.947 | 4.133 | 16,102,179 | +0.20(+4.97%) |
Feb 08, 2012 | 3.849 | 4.062 | 3.849 | 3.938 | 7,658,052 | +0.05(+1.37%) |
Feb 07, 2012 | 3.964 | 4.089 | 3.831 | 3.884 | 7,025,045 | -0.10(-2.46%) |
Feb 06, 2012 | 3.849 | 3.991 | 3.751 | 3.982 | 6,884,385 | +0.14(+3.70%) |
Feb 03, 2012 | 3.698 | 3.938 | 3.689 | 3.840 | 11,796,423 | +0.26(+7.20%) |
Feb 02, 2012 | 3.564 | 3.618 | 3.511 | 3.582 | 4,762,604 | +0.04(+1.00%) |
Feb 01, 2012 | 3.484 | 3.644 | 3.395 | 3.547 | 9,333,180 | +0.18(+5.28%) |
Jan 31, 2012 | 3.529 | 3.564 | 3.333 | 3.369 | 7,493,461 | -0.14(-4.05%) |
Jan 30, 2012 | 3.538 | 3.707 | 3.387 | 3.511 | 11,650,506 | -0.17(-4.59%) |
Jan 27, 2012 | 3.404 | 3.680 | 3.253 | 3.680 | 15,700,031 | +0.24(+6.98%) |
Jan 26, 2012 | 3.698 | 3.707 | 3.387 | 3.440 | 8,665,012 | -0.23(-6.30%) |
Jan 25, 2012 | 3.591 | 3.680 | 3.520 | 3.671 | 9,454,602 | -0.02(-0.48%) |
Jan 24, 2012 | 3.422 | 3.715 | 3.422 | 3.689 | 14,717,521 | +0.08(+2.22%) |
Jan 23, 2012 | 3.769 | 3.795 | 3.520 | 3.609 | 9,644,843 | -0.14(-3.79%) |
Jan 20, 2012 | 3.724 | 3.813 | 3.658 | 3.751 | 4,719,946 | +0.03(+0.72%) |
Jan 19, 2012 | 3.742 | 3.811 | 3.547 | 3.724 | 7,142,406 | +0.02(+0.48%) |
Jan 18, 2012 | 3.511 | 3.742 | 3.404 | 3.707 | 5,502,642 | +0.22(+6.38%) |
Jan 17, 2012 | 3.733 | 3.822 | 3.440 | 3.484 | 14,521,009 | -0.38(-9.88%) |
Jan 13, 2012 | 3.955 | 4.098 | 3.804 | 3.867 | 9,122,672 | -0.04(-1.14%) |
Jan 12, 2012 | 3.831 | 4.009 | 3.769 | 3.911 | 9,958,024 | +0.07(+1.85%) |
Jan 11, 2012 | 3.724 | 3.880 | 3.618 | 3.840 | 11,422,612 | +0.10(+2.61%) |
Jan 10, 2012 | 3.484 | 3.778 | 3.427 | 3.742 | 9,914,965 | +0.32(+9.35%) |
Jan 09, 2012 | 3.520 | 3.538 | 3.395 | 3.422 | 5,107,662 | -0.05(-1.53%) |
Jan 06, 2012 | 3.600 | 3.618 | 3.430 | 3.475 | 7,361,816 | -0.14(-3.93%) |
Jan 05, 2012 | 3.333 | 3.947 | 3.280 | 3.618 | 21,720,126 | +0.24(+7.11%) |