Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.860 | 3.868 | 3.810 | 3.840 | 409,499 | +0.01(+0.26%) |
Mar 29, 2012 | 3.830 | 3.860 | 3.790 | 3.830 | 99,657 | -0.02(-0.52%) |
Mar 28, 2012 | 3.950 | 3.950 | 3.840 | 3.850 | 370,899 | -0.21(-5.17%) |
Mar 27, 2012 | 4.080 | 4.100 | 4.030 | 4.060 | 139,901 | +0.00(+0.00%) |
Mar 26, 2012 | 4.060 | 4.110 | 4.050 | 4.060 | 195,139 | +0.11(+2.78%) |
Mar 23, 2012 | 3.870 | 3.970 | 3.850 | 3.950 | 116,768 | +0.11(+2.86%) |
Mar 22, 2012 | 3.790 | 3.910 | 3.790 | 3.840 | 239,912 | -0.09(-2.29%) |
Mar 21, 2012 | 3.930 | 3.970 | 3.910 | 3.930 | 268,461 | -0.03(-0.76%) |
Mar 20, 2012 | 3.930 | 4.010 | 3.930 | 3.960 | 144,018 | -0.10(-2.46%) |
Mar 19, 2012 | 4.050 | 4.110 | 4.040 | 4.060 | 107,039 | +0.05(+1.25%) |
Mar 16, 2012 | 4.110 | 4.110 | 4.000 | 4.010 | 143,982 | -0.14(-3.37%) |
Mar 15, 2012 | 4.130 | 4.180 | 4.110 | 4.150 | 197,303 | +0.13(+3.23%) |
Mar 14, 2012 | 4.030 | 4.100 | 4.000 | 4.020 | 77,962 | -0.22(-5.19%) |
Mar 13, 2012 | 4.180 | 4.290 | 4.180 | 4.240 | 28,431 | +0.12(+2.91%) |
Mar 12, 2012 | 4.120 | 4.130 | 4.090 | 4.120 | 27,351 | +0.01(+0.24%) |
Mar 09, 2012 | 4.110 | 4.180 | 4.110 | 4.110 | 18,155 | -0.10(-2.38%) |
Mar 08, 2012 | 4.090 | 4.230 | 4.080 | 4.210 | 60,509 | +0.24(+6.05%) |
Mar 07, 2012 | 3.960 | 3.990 | 3.910 | 3.970 | 280,992 | +0.09(+2.32%) |
Mar 06, 2012 | 3.950 | 3.960 | 3.880 | 3.880 | 811,774 | -0.32(-7.62%) |
Mar 05, 2012 | 4.200 | 4.210 | 4.170 | 4.200 | 48,982 | -0.01(-0.24%) |
Mar 02, 2012 | 4.250 | 4.270 | 4.200 | 4.210 | 232,990 | -0.04(-0.94%) |
Mar 01, 2012 | 4.270 | 4.290 | 4.240 | 4.250 | 47,249 | +0.00(+0.00%) |
Feb 29, 2012 | 4.330 | 4.360 | 4.240 | 4.250 | 73,922 | +0.01(+0.24%) |
Feb 28, 2012 | 4.230 | 4.290 | 4.190 | 4.240 | 78,861 | +0.01(+0.24%) |
Feb 27, 2012 | 4.170 | 4.310 | 4.150 | 4.230 | 44,810 | -0.09(-2.08%) |
Feb 24, 2012 | 4.240 | 4.330 | 4.240 | 4.320 | 78,480 | +0.24(+5.88%) |
Feb 23, 2012 | 4.030 | 4.110 | 3.910 | 4.080 | 47,100 | +0.10(+2.51%) |
Feb 22, 2012 | 4.000 | 4.020 | 3.970 | 3.980 | 42,886 | -0.02(-0.50%) |
Feb 21, 2012 | 4.050 | 4.090 | 4.000 | 4.000 | 76,767 | +0.05(+1.27%) |
Feb 17, 2012 | 3.940 | 3.950 | 3.890 | 3.950 | 51,716 | +0.10(+2.60%) |
Feb 16, 2012 | 3.690 | 3.850 | 3.690 | 3.850 | 131,061 | +0.02(+0.52%) |
Feb 15, 2012 | 3.840 | 3.870 | 3.770 | 3.830 | 76,160 | -0.02(-0.52%) |
Feb 14, 2012 | 3.830 | 3.880 | 3.800 | 3.850 | 156,586 | -0.09(-2.28%) |
Feb 13, 2012 | 3.930 | 3.950 | 3.890 | 3.940 | 47,126 | +0.09(+2.34%) |
Feb 10, 2012 | 3.890 | 3.940 | 3.850 | 3.850 | 114,660 | -0.16(-3.99%) |
Feb 09, 2012 | 4.020 | 4.060 | 3.950 | 4.010 | 73,383 | -0.06(-1.47%) |
Feb 08, 2012 | 4.070 | 4.080 | 3.990 | 4.070 | 114,997 | +0.09(+2.26%) |
Feb 07, 2012 | 3.960 | 4.080 | 3.940 | 3.980 | 47,964 | -0.05(-1.24%) |
Feb 06, 2012 | 3.940 | 4.040 | 3.930 | 4.030 | 94,499 | -0.07(-1.71%) |
Feb 03, 2012 | 3.970 | 4.100 | 3.970 | 4.100 | 150,404 | +0.17(+4.33%) |
Feb 02, 2012 | 3.950 | 4.000 | 3.930 | 3.930 | 206,836 | +0.08(+2.08%) |
Feb 01, 2012 | 3.870 | 3.920 | 3.820 | 3.850 | 75,976 | +0.04(+1.05%) |
Jan 31, 2012 | 3.850 | 3.850 | 3.730 | 3.810 | 113,666 | +0.16(+4.38%) |
Jan 30, 2012 | 3.690 | 3.690 | 3.600 | 3.650 | 145,358 | -0.18(-4.70%) |
Jan 27, 2012 | 3.780 | 3.840 | 3.750 | 3.830 | 120,100 | +0.00(+0.00%) |
Jan 26, 2012 | 3.860 | 3.860 | 3.760 | 3.830 | 392,106 | +0.15(+4.08%) |
Jan 25, 2012 | 3.660 | 3.730 | 3.590 | 3.680 | 75,435 | -0.02(-0.54%) |
Jan 24, 2012 | 3.630 | 3.730 | 3.630 | 3.700 | 64,716 | -0.10(-2.63%) |
Jan 23, 2012 | 3.770 | 3.840 | 3.740 | 3.800 | 93,397 | +0.16(+4.40%) |
Jan 20, 2012 | 3.570 | 3.650 | 3.570 | 3.640 | 218,425 | +0.02(+0.55%) |
Jan 19, 2012 | 3.580 | 3.620 | 3.520 | 3.620 | 90,494 | +0.48(+15.29%) |
Jan 18, 2012 | 3.110 | 3.230 | 3.100 | 3.140 | 167,500 | +0.04(+1.29%) |
Jan 17, 2012 | 3.050 | 3.130 | 3.050 | 3.100 | 170,550 | +0.05(+1.64%) |
Jan 13, 2012 | 3.010 | 3.050 | 2.950 | 3.050 | 225,766 | +0.02(+0.66%) |
Jan 12, 2012 | 3.040 | 3.040 | 2.940 | 3.030 | 307,476 | +0.02(+0.66%) |
Jan 11, 2012 | 2.960 | 3.010 | 2.930 | 3.010 | 235,340 | +0.07(+2.38%) |
Jan 10, 2012 | 2.870 | 2.960 | 2.793 | 2.940 | 2,065,030 | +0.08(+2.80%) |
Jan 09, 2012 | 2.860 | 2.890 | 2.810 | 2.860 | 221,410 | +0.01(+0.35%) |
Jan 06, 2012 | 2.900 | 2.900 | 2.830 | 2.850 | 186,180 | -0.11(-3.72%) |
Jan 05, 2012 | 2.950 | 2.980 | 2.890 | 2.960 | 196,073 | -0.14(-4.52%) |