Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.469 | 4.576 | 4.379 | 4.433 | 6,632,361 | +0.02(+0.40%) |
Mar 29, 2012 | 4.317 | 4.469 | 4.281 | 4.415 | 6,875,686 | +0.04(+0.82%) |
Mar 28, 2012 | 4.379 | 4.478 | 4.308 | 4.379 | 7,497,917 | -0.01(-0.20%) |
Mar 27, 2012 | 4.549 | 4.585 | 4.352 | 4.388 | 7,067,418 | -0.13(-2.77%) |
Mar 26, 2012 | 4.406 | 4.531 | 4.361 | 4.513 | 7,351,663 | +0.13(+3.06%) |
Mar 23, 2012 | 4.201 | 4.402 | 4.129 | 4.379 | 7,109,775 | +0.18(+4.26%) |
Mar 22, 2012 | 4.361 | 4.361 | 4.174 | 4.201 | 8,491,054 | -0.22(-5.05%) |
Mar 21, 2012 | 4.495 | 4.599 | 4.388 | 4.424 | 4,702,420 | -0.03(-0.60%) |
Mar 20, 2012 | 4.451 | 4.495 | 4.352 | 4.451 | 5,571,720 | -0.02(-0.40%) |
Mar 19, 2012 | 4.335 | 4.549 | 4.299 | 4.469 | 4,928,395 | +0.13(+2.88%) |
Mar 16, 2012 | 4.415 | 4.442 | 4.236 | 4.344 | 5,866,745 | -0.04(-1.02%) |
Mar 15, 2012 | 4.299 | 4.478 | 4.227 | 4.388 | 5,780,321 | +0.09(+2.08%) |
Mar 14, 2012 | 4.218 | 4.344 | 4.165 | 4.299 | 5,926,686 | +0.08(+1.91%) |
Mar 13, 2012 | 4.043 | 4.241 | 4.013 | 4.218 | 6,248,149 | +0.26(+6.55%) |
Mar 12, 2012 | 4.129 | 4.165 | 3.941 | 3.959 | 4,349,586 | -0.15(-3.70%) |
Mar 09, 2012 | 3.906 | 4.218 | 3.906 | 4.111 | 9,847,636 | +0.20(+5.02%) |
Mar 08, 2012 | 3.932 | 3.986 | 3.843 | 3.915 | 4,028,881 | +0.04(+0.92%) |
Mar 07, 2012 | 3.789 | 3.915 | 3.754 | 3.879 | 5,166,282 | +0.13(+3.58%) |
Mar 06, 2012 | 3.825 | 3.941 | 3.673 | 3.745 | 9,660,462 | -0.20(-4.99%) |
Mar 05, 2012 | 3.870 | 3.950 | 3.772 | 3.941 | 5,010,791 | +0.04(+1.15%) |
Mar 02, 2012 | 4.013 | 4.022 | 3.852 | 3.897 | 8,182,866 | -0.10(-2.46%) |
Mar 01, 2012 | 4.058 | 4.075 | 3.977 | 3.995 | 7,085,101 | -0.04(-0.89%) |
Feb 29, 2012 | 4.138 | 4.236 | 3.968 | 4.031 | 8,808,755 | -0.04(-1.10%) |
Feb 28, 2012 | 4.227 | 4.330 | 4.075 | 4.075 | 5,456,365 | -0.15(-3.59%) |
Feb 27, 2012 | 4.120 | 4.317 | 4.022 | 4.227 | 5,505,263 | +0.04(+1.07%) |
Feb 24, 2012 | 4.201 | 4.281 | 4.165 | 4.183 | 4,257,626 | -0.01(-0.21%) |
Feb 23, 2012 | 4.192 | 4.344 | 4.111 | 4.192 | 7,003,271 | +0.00(+0.00%) |
Feb 22, 2012 | 4.388 | 4.478 | 4.187 | 4.192 | 12,473,300 | -0.29(-6.57%) |
Feb 21, 2012 | 4.245 | 4.522 | 4.174 | 4.487 | 15,455,753 | +0.25(+5.91%) |
Feb 17, 2012 | 4.254 | 4.299 | 4.156 | 4.236 | 6,088,706 | +0.03(+0.64%) |
Feb 16, 2012 | 3.977 | 4.254 | 3.959 | 4.209 | 11,886,751 | +0.22(+5.61%) |
Feb 15, 2012 | 3.950 | 4.022 | 3.879 | 3.986 | 6,783,984 | +0.05(+1.36%) |
Feb 14, 2012 | 3.932 | 4.093 | 3.879 | 3.932 | 5,027,780 | -0.02(-0.45%) |
Feb 13, 2012 | 3.977 | 4.013 | 3.852 | 3.950 | 4,450,518 | +0.06(+1.61%) |
Feb 10, 2012 | 4.040 | 4.084 | 3.834 | 3.888 | 8,599,441 | -0.27(-6.45%) |
Feb 09, 2012 | 4.031 | 4.384 | 3.968 | 4.156 | 16,014,234 | +0.20(+4.97%) |
Feb 08, 2012 | 3.870 | 4.084 | 3.870 | 3.959 | 7,616,226 | +0.05(+1.37%) |
Feb 07, 2012 | 3.986 | 4.111 | 3.852 | 3.906 | 6,986,676 | -0.10(-2.46%) |
Feb 06, 2012 | 3.870 | 4.013 | 3.772 | 4.004 | 6,846,785 | +0.14(+3.70%) |
Feb 03, 2012 | 3.718 | 3.959 | 3.709 | 3.861 | 11,731,994 | +0.26(+7.20%) |
Feb 02, 2012 | 3.584 | 3.638 | 3.530 | 3.602 | 4,736,592 | +0.04(+1.00%) |
Feb 01, 2012 | 3.503 | 3.664 | 3.414 | 3.566 | 9,282,204 | +0.18(+5.28%) |
Jan 31, 2012 | 3.548 | 3.584 | 3.352 | 3.387 | 7,452,533 | -0.14(-4.05%) |
Jan 30, 2012 | 3.557 | 3.727 | 3.405 | 3.530 | 11,586,874 | -0.17(-4.59%) |
Jan 27, 2012 | 3.423 | 3.700 | 3.271 | 3.700 | 15,614,282 | +0.24(+6.98%) |
Jan 26, 2012 | 3.718 | 3.727 | 3.405 | 3.459 | 8,617,687 | -0.23(-6.30%) |
Jan 25, 2012 | 3.611 | 3.700 | 3.539 | 3.691 | 9,402,964 | -0.02(-0.48%) |
Jan 24, 2012 | 3.441 | 3.736 | 3.441 | 3.709 | 14,637,138 | +0.08(+2.22%) |
Jan 23, 2012 | 3.789 | 3.816 | 3.539 | 3.629 | 9,592,165 | -0.14(-3.79%) |
Jan 20, 2012 | 3.745 | 3.834 | 3.678 | 3.772 | 4,694,167 | +0.03(+0.72%) |
Jan 19, 2012 | 3.763 | 3.831 | 3.566 | 3.745 | 7,103,396 | +0.02(+0.48%) |
Jan 18, 2012 | 3.530 | 3.763 | 3.423 | 3.727 | 5,472,588 | +0.22(+6.38%) |
Jan 17, 2012 | 3.754 | 3.843 | 3.459 | 3.503 | 14,441,700 | -0.38(-9.89%) |
Jan 13, 2012 | 3.977 | 4.120 | 3.825 | 3.888 | 9,072,847 | -0.04(-1.14%) |
Jan 12, 2012 | 3.852 | 4.031 | 3.789 | 3.932 | 9,903,636 | +0.07(+1.85%) |
Jan 11, 2012 | 3.745 | 3.901 | 3.638 | 3.861 | 11,360,225 | +0.10(+2.61%) |
Jan 10, 2012 | 3.503 | 3.798 | 3.445 | 3.763 | 9,860,812 | +0.32(+9.35%) |
Jan 09, 2012 | 3.539 | 3.557 | 3.414 | 3.441 | 5,079,765 | -0.05(-1.53%) |
Jan 06, 2012 | 3.620 | 3.638 | 3.449 | 3.494 | 7,321,608 | -0.14(-3.93%) |
Jan 05, 2012 | 3.352 | 3.968 | 3.298 | 3.638 | 21,601,496 | +0.24(+7.11%) |