Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.880 | 3.880 | 3.740 | 3.840 | 177,757 | +0.00(+0.00%) |
Mar 29, 2012 | 3.760 | 3.850 | 3.760 | 3.840 | 40,312 | +0.05(+1.32%) |
Mar 28, 2012 | 3.760 | 3.840 | 3.720 | 3.790 | 213,937 | +0.04(+1.07%) |
Mar 27, 2012 | 3.710 | 3.790 | 3.650 | 3.750 | 159,768 | +0.05(+1.35%) |
Mar 26, 2012 | 3.740 | 3.740 | 3.660 | 3.700 | 104,408 | +0.02(+0.54%) |
Mar 23, 2012 | 3.650 | 3.680 | 3.600 | 3.680 | 65,205 | +0.04(+1.10%) |
Mar 22, 2012 | 3.650 | 3.700 | 3.620 | 3.640 | 150,531 | -0.02(-0.55%) |
Mar 21, 2012 | 3.610 | 3.690 | 3.580 | 3.660 | 69,069 | +0.08(+2.23%) |
Mar 20, 2012 | 3.660 | 3.700 | 3.570 | 3.580 | 72,814 | -0.09(-2.45%) |
Mar 19, 2012 | 3.600 | 3.730 | 3.560 | 3.670 | 75,834 | +0.07(+1.94%) |
Mar 16, 2012 | 3.680 | 3.680 | 3.590 | 3.600 | 225,853 | -0.05(-1.37%) |
Mar 15, 2012 | 3.680 | 3.709 | 3.650 | 3.650 | 91,281 | -0.03(-0.82%) |
Mar 14, 2012 | 3.730 | 3.730 | 3.620 | 3.680 | 77,775 | -0.05(-1.34%) |
Mar 13, 2012 | 3.550 | 3.740 | 3.490 | 3.730 | 373,844 | +0.21(+5.97%) |
Mar 12, 2012 | 3.470 | 3.530 | 3.405 | 3.520 | 63,881 | +0.06(+1.73%) |
Mar 09, 2012 | 3.400 | 3.550 | 3.380 | 3.460 | 163,248 | +0.06(+1.76%) |
Mar 08, 2012 | 3.420 | 3.440 | 3.350 | 3.400 | 103,330 | +0.02(+0.59%) |
Mar 07, 2012 | 3.230 | 3.410 | 3.230 | 3.380 | 121,892 | +0.17(+5.30%) |
Mar 06, 2012 | 3.230 | 3.320 | 3.210 | 3.210 | 142,113 | -0.06(-1.83%) |
Mar 05, 2012 | 3.230 | 3.390 | 3.230 | 3.270 | 226,358 | +0.03(+0.93%) |
Mar 02, 2012 | 3.410 | 3.430 | 3.240 | 3.240 | 182,205 | -0.17(-4.99%) |
Mar 01, 2012 | 3.450 | 3.500 | 3.390 | 3.410 | 114,427 | -0.02(-0.58%) |
Feb 29, 2012 | 3.500 | 3.550 | 3.420 | 3.430 | 131,486 | -0.06(-1.72%) |
Feb 28, 2012 | 3.510 | 3.570 | 3.472 | 3.490 | 98,098 | -0.02(-0.57%) |
Feb 27, 2012 | 3.550 | 3.621 | 3.490 | 3.510 | 100,199 | -0.09(-2.50%) |
Feb 24, 2012 | 3.620 | 3.645 | 3.570 | 3.600 | 68,313 | -0.02(-0.55%) |
Feb 23, 2012 | 3.530 | 3.630 | 3.510 | 3.620 | 82,590 | +0.09(+2.55%) |
Feb 22, 2012 | 3.610 | 3.640 | 3.530 | 3.530 | 60,222 | -0.09(-2.49%) |
Feb 21, 2012 | 3.590 | 3.630 | 3.550 | 3.620 | 125,322 | +0.03(+0.84%) |
Feb 17, 2012 | 3.580 | 3.610 | 3.460 | 3.590 | 150,014 | +0.03(+0.84%) |
Feb 16, 2012 | 3.430 | 3.565 | 3.430 | 3.560 | 125,234 | +0.11(+3.19%) |
Feb 15, 2012 | 3.570 | 3.580 | 3.430 | 3.450 | 74,375 | -0.10(-2.82%) |
Feb 14, 2012 | 3.510 | 3.660 | 3.470 | 3.550 | 96,650 | +0.01(+0.28%) |
Feb 13, 2012 | 3.620 | 3.700 | 3.500 | 3.540 | 612,029 | -0.04(-1.12%) |
Feb 10, 2012 | 3.650 | 3.690 | 3.570 | 3.580 | 118,155 | -0.12(-3.24%) |
Feb 09, 2012 | 3.710 | 3.800 | 3.690 | 3.700 | 176,569 | -0.01(-0.27%) |
Feb 08, 2012 | 3.810 | 3.810 | 3.360 | 3.710 | 126,113 | -0.08(-2.11%) |
Feb 07, 2012 | 3.840 | 3.840 | 3.680 | 3.790 | 123,085 | -0.02(-0.52%) |
Feb 06, 2012 | 3.730 | 3.830 | 3.690 | 3.810 | 73,585 | +0.05(+1.33%) |
Feb 03, 2012 | 3.750 | 3.800 | 3.590 | 3.760 | 243,328 | +0.07(+1.90%) |
Feb 02, 2012 | 3.520 | 3.700 | 3.450 | 3.690 | 251,133 | +0.18(+5.13%) |
Feb 01, 2012 | 3.410 | 3.570 | 3.380 | 3.510 | 348,500 | +0.11(+3.24%) |
Jan 31, 2012 | 3.350 | 3.420 | 3.310 | 3.400 | 140,154 | +0.09(+2.72%) |
Jan 30, 2012 | 3.250 | 3.370 | 3.250 | 3.310 | 173,412 | +0.04(+1.22%) |
Jan 27, 2012 | 3.170 | 3.280 | 3.170 | 3.270 | 138,980 | +0.08(+2.51%) |
Jan 26, 2012 | 3.290 | 3.290 | 3.120 | 3.190 | 276,609 | -0.07(-2.15%) |
Jan 25, 2012 | 3.230 | 3.270 | 3.190 | 3.260 | 409,574 | +0.03(+0.93%) |
Jan 24, 2012 | 3.250 | 3.300 | 3.190 | 3.230 | 440,919 | +0.05(+1.57%) |
Jan 23, 2012 | 3.180 | 3.260 | 3.160 | 3.180 | 98,850 | -0.01(-0.31%) |
Jan 20, 2012 | 3.190 | 3.270 | 3.180 | 3.190 | 150,585 | +0.00(+0.00%) |
Jan 19, 2012 | 3.240 | 3.280 | 3.130 | 3.190 | 145,839 | -0.05(-1.54%) |
Jan 18, 2012 | 3.280 | 3.290 | 3.130 | 3.240 | 177,527 | -0.05(-1.52%) |
Jan 17, 2012 | 3.320 | 3.320 | 3.250 | 3.290 | 156,976 | +0.01(+0.30%) |
Jan 13, 2012 | 3.290 | 3.360 | 3.250 | 3.280 | 130,952 | -0.05(-1.50%) |
Jan 12, 2012 | 3.380 | 3.410 | 3.320 | 3.330 | 151,304 | -0.06(-1.77%) |
Jan 11, 2012 | 3.340 | 3.400 | 3.330 | 3.390 | 151,935 | +0.02(+0.59%) |
Jan 10, 2012 | 3.500 | 3.500 | 3.350 | 3.370 | 177,261 | -0.09(-2.60%) |
Jan 09, 2012 | 3.460 | 3.500 | 3.310 | 3.460 | 151,400 | +0.03(+0.87%) |
Jan 06, 2012 | 3.500 | 3.500 | 3.365 | 3.430 | 108,949 | -0.07(-2.00%) |
Jan 05, 2012 | 3.490 | 3.550 | 3.420 | 3.500 | 81,037 | -0.02(-0.57%) |