Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.828 | 3.828 | 3.696 | 3.696 | 143,302 | -0.08(-2.12%) |
Mar 29, 2012 | 3.790 | 3.804 | 3.747 | 3.776 | 54,218 | -0.04(-0.99%) |
Mar 28, 2012 | 3.974 | 3.979 | 3.793 | 3.814 | 249,960 | -0.14(-3.58%) |
Mar 27, 2012 | 4.007 | 4.007 | 3.918 | 3.955 | 92,865 | -0.05(-1.29%) |
Mar 26, 2012 | 3.899 | 4.017 | 3.889 | 4.007 | 175,248 | +0.17(+4.55%) |
Mar 23, 2012 | 3.781 | 3.860 | 3.781 | 3.833 | 117,001 | +0.04(+1.12%) |
Mar 22, 2012 | 3.776 | 3.823 | 3.762 | 3.790 | 73,456 | -0.02(-0.62%) |
Mar 21, 2012 | 3.776 | 3.866 | 3.738 | 3.814 | 96,202 | +0.04(+1.13%) |
Mar 20, 2012 | 3.734 | 3.837 | 3.720 | 3.771 | 135,871 | -0.01(-0.25%) |
Mar 19, 2012 | 3.767 | 3.823 | 3.724 | 3.781 | 243,738 | +0.00(+0.12%) |
Mar 16, 2012 | 3.814 | 3.819 | 3.734 | 3.776 | 275,080 | -0.03(-0.74%) |
Mar 15, 2012 | 3.705 | 3.814 | 3.639 | 3.804 | 183,427 | +0.12(+3.20%) |
Mar 14, 2012 | 3.748 | 3.748 | 3.644 | 3.687 | 208,833 | -0.06(-1.64%) |
Mar 13, 2012 | 3.691 | 3.771 | 3.625 | 3.748 | 212,773 | +0.10(+2.85%) |
Mar 12, 2012 | 3.606 | 3.654 | 3.531 | 3.644 | 58,711 | +0.04(+1.18%) |
Mar 09, 2012 | 3.493 | 3.682 | 3.470 | 3.602 | 125,085 | +0.10(+2.97%) |
Mar 08, 2012 | 3.493 | 3.550 | 3.413 | 3.498 | 127,058 | +0.03(+0.95%) |
Mar 07, 2012 | 3.474 | 3.517 | 3.432 | 3.465 | 181,041 | +0.01(+0.41%) |
Mar 06, 2012 | 3.479 | 3.588 | 3.418 | 3.451 | 183,979 | -0.07(-1.94%) |
Mar 05, 2012 | 3.503 | 3.599 | 3.501 | 3.519 | 306,654 | +0.01(+0.40%) |
Mar 02, 2012 | 3.636 | 3.701 | 3.501 | 3.505 | 310,408 | -0.12(-3.22%) |
Mar 01, 2012 | 3.683 | 3.734 | 3.622 | 3.622 | 164,239 | -0.01(-0.39%) |
Feb 29, 2012 | 3.874 | 3.874 | 3.557 | 3.636 | 546,661 | -0.30(-7.59%) |
Feb 28, 2012 | 4.033 | 4.051 | 3.893 | 3.935 | 332,007 | -0.08(-1.98%) |
Feb 27, 2012 | 4.089 | 4.121 | 4.009 | 4.014 | 121,141 | -0.13(-3.15%) |
Feb 24, 2012 | 4.215 | 4.215 | 4.061 | 4.145 | 117,548 | -0.07(-1.55%) |
Feb 23, 2012 | 4.014 | 4.219 | 3.972 | 4.210 | 149,931 | +0.22(+5.50%) |
Feb 22, 2012 | 4.005 | 4.079 | 3.953 | 3.991 | 138,822 | +0.00(+0.00%) |
Feb 21, 2012 | 4.154 | 4.168 | 3.963 | 3.991 | 131,944 | -0.16(-3.93%) |
Feb 17, 2012 | 4.093 | 4.154 | 4.033 | 4.154 | 198,792 | +0.06(+1.48%) |
Feb 16, 2012 | 3.991 | 4.126 | 3.972 | 4.093 | 316,345 | +0.12(+3.06%) |
Feb 15, 2012 | 4.163 | 4.163 | 3.963 | 3.972 | 159,341 | -0.16(-3.84%) |
Feb 14, 2012 | 4.126 | 4.154 | 4.042 | 4.131 | 109,923 | +0.00(+0.00%) |
Feb 13, 2012 | 4.079 | 4.177 | 4.079 | 4.131 | 143,902 | +0.13(+3.15%) |
Feb 10, 2012 | 4.005 | 4.168 | 3.991 | 4.005 | 119,957 | -0.06(-1.38%) |
Feb 09, 2012 | 4.117 | 4.168 | 4.033 | 4.061 | 100,065 | -0.04(-0.91%) |
Feb 08, 2012 | 4.033 | 4.107 | 4.007 | 4.098 | 147,028 | +0.08(+2.09%) |
Feb 07, 2012 | 3.972 | 4.107 | 3.972 | 4.014 | 126,770 | +0.02(+0.47%) |
Feb 06, 2012 | 4.028 | 4.089 | 3.935 | 3.995 | 127,906 | -0.05(-1.27%) |
Feb 03, 2012 | 4.051 | 4.177 | 3.995 | 4.047 | 192,458 | +0.08(+2.12%) |
Feb 02, 2012 | 3.785 | 4.009 | 3.762 | 3.963 | 287,946 | +0.17(+4.56%) |
Feb 01, 2012 | 3.734 | 3.790 | 3.701 | 3.790 | 235,136 | +0.09(+2.53%) |
Jan 31, 2012 | 3.757 | 3.757 | 3.692 | 3.697 | 231,693 | -0.02(-0.63%) |
Jan 30, 2012 | 3.697 | 3.753 | 3.697 | 3.720 | 191,117 | -0.01(-0.38%) |
Jan 27, 2012 | 3.734 | 3.748 | 3.673 | 3.734 | 315,160 | -0.01(-0.25%) |
Jan 26, 2012 | 3.767 | 3.767 | 3.706 | 3.743 | 216,228 | -0.00(-0.12%) |
Jan 25, 2012 | 3.757 | 3.757 | 3.701 | 3.748 | 260,705 | +0.00(+0.12%) |
Jan 24, 2012 | 3.711 | 3.767 | 3.701 | 3.743 | 196,900 | -0.00(-0.12%) |
Jan 23, 2012 | 3.711 | 3.757 | 3.682 | 3.748 | 132,709 | +0.03(+0.75%) |
Jan 20, 2012 | 3.683 | 3.753 | 3.683 | 3.720 | 186,146 | +0.04(+1.14%) |
Jan 19, 2012 | 3.720 | 3.720 | 3.636 | 3.678 | 124,132 | -0.03(-0.88%) |
Jan 18, 2012 | 3.683 | 3.739 | 3.627 | 3.711 | 218,790 | +0.03(+0.89%) |
Jan 17, 2012 | 3.673 | 3.813 | 3.631 | 3.678 | 434,777 | +0.04(+1.16%) |
Jan 13, 2012 | 3.743 | 3.753 | 3.631 | 3.636 | 327,915 | -0.17(-4.53%) |
Jan 12, 2012 | 3.897 | 4.103 | 3.659 | 3.809 | 833,210 | -0.61(-13.83%) |
Jan 11, 2012 | 4.602 | 4.602 | 4.303 | 4.420 | 348,734 | -0.23(-4.92%) |
Jan 10, 2012 | 4.616 | 4.658 | 4.551 | 4.649 | 151,906 | +0.14(+3.00%) |
Jan 09, 2012 | 4.714 | 4.714 | 4.481 | 4.513 | 250,738 | -0.17(-3.59%) |
Jan 06, 2012 | 4.747 | 4.747 | 4.597 | 4.681 | 125,349 | -0.07(-1.38%) |
Jan 05, 2012 | 4.667 | 4.779 | 4.551 | 4.747 | 114,802 | +0.07(+1.50%) |