Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.430 | 3.540 | 3.390 | 3.420 | 215,474 | +0.03(+0.88%) |
Mar 29, 2012 | 3.500 | 3.500 | 3.350 | 3.390 | 105,587 | -0.15(-4.24%) |
Mar 28, 2012 | 3.670 | 3.680 | 3.480 | 3.540 | 81,766 | -0.11(-3.01%) |
Mar 27, 2012 | 3.850 | 3.910 | 3.640 | 3.650 | 90,263 | -0.20(-5.19%) |
Mar 26, 2012 | 3.990 | 3.990 | 3.750 | 3.850 | 164,057 | -0.08(-2.04%) |
Mar 23, 2012 | 3.670 | 3.950 | 3.620 | 3.930 | 288,672 | +0.25(+6.79%) |
Mar 22, 2012 | 3.720 | 3.750 | 3.620 | 3.680 | 161,460 | -0.07(-1.87%) |
Mar 21, 2012 | 3.860 | 3.860 | 3.690 | 3.750 | 145,790 | -0.09(-2.34%) |
Mar 20, 2012 | 3.640 | 3.890 | 3.640 | 3.840 | 253,523 | +0.16(+4.35%) |
Mar 19, 2012 | 3.480 | 3.700 | 3.470 | 3.680 | 302,621 | +0.20(+5.75%) |
Mar 16, 2012 | 3.470 | 3.500 | 3.370 | 3.480 | 444,872 | +0.03(+0.87%) |
Mar 15, 2012 | 3.410 | 3.540 | 3.410 | 3.450 | 260,683 | +0.04(+1.17%) |
Mar 14, 2012 | 3.580 | 3.650 | 3.300 | 3.410 | 426,612 | -0.19(-5.28%) |
Mar 13, 2012 | 3.620 | 3.710 | 3.510 | 3.600 | 303,203 | +0.01(+0.28%) |
Mar 12, 2012 | 3.640 | 3.640 | 3.510 | 3.590 | 306,873 | -0.02(-0.55%) |
Mar 09, 2012 | 3.690 | 3.850 | 3.590 | 3.610 | 337,741 | -0.09(-2.43%) |
Mar 08, 2012 | 3.500 | 3.700 | 3.430 | 3.700 | 241,478 | +0.23(+6.63%) |
Mar 07, 2012 | 3.500 | 3.920 | 3.450 | 3.470 | 339,482 | -0.02(-0.72%) |
Mar 06, 2012 | 3.760 | 3.760 | 3.360 | 3.495 | 441,006 | -0.28(-7.54%) |
Mar 05, 2012 | 3.610 | 3.880 | 3.520 | 3.780 | 173,187 | +0.14(+3.85%) |
Mar 02, 2012 | 3.840 | 4.000 | 3.600 | 3.640 | 742,309 | -0.37(-9.23%) |
Mar 01, 2012 | 4.180 | 4.250 | 3.990 | 4.010 | 368,470 | -0.16(-3.84%) |
Feb 29, 2012 | 4.190 | 4.299 | 4.150 | 4.170 | 248,356 | -0.03(-0.71%) |
Feb 28, 2012 | 4.400 | 4.420 | 4.160 | 4.200 | 207,689 | -0.18(-4.11%) |
Feb 27, 2012 | 4.240 | 4.480 | 4.050 | 4.380 | 251,245 | +0.08(+1.86%) |
Feb 24, 2012 | 4.450 | 4.450 | 4.290 | 4.300 | 109,958 | -0.15(-3.37%) |
Feb 23, 2012 | 4.220 | 4.500 | 4.163 | 4.450 | 232,694 | +0.19(+4.46%) |
Feb 22, 2012 | 4.050 | 4.269 | 4.050 | 4.260 | 505,835 | +0.16(+3.90%) |
Feb 21, 2012 | 4.650 | 4.660 | 4.100 | 4.100 | 644,577 | -0.56(-12.02%) |
Feb 17, 2012 | 5.110 | 5.110 | 4.530 | 4.660 | 945,890 | -0.38(-7.54%) |
Feb 16, 2012 | 4.750 | 5.160 | 4.690 | 5.040 | 538,706 | +0.25(+5.22%) |
Feb 15, 2012 | 4.940 | 4.970 | 4.620 | 4.790 | 314,991 | -0.13(-2.64%) |
Feb 14, 2012 | 4.680 | 4.960 | 4.350 | 4.920 | 388,976 | +0.25(+5.35%) |
Feb 13, 2012 | 4.570 | 5.270 | 4.570 | 4.670 | 1,596,082 | +0.20(+4.47%) |
Feb 10, 2012 | 4.510 | 4.580 | 4.360 | 4.470 | 230,396 | -0.13(-2.83%) |
Feb 09, 2012 | 4.590 | 4.750 | 4.470 | 4.600 | 297,990 | +0.01(+0.22%) |
Feb 08, 2012 | 4.760 | 4.850 | 4.340 | 4.590 | 833,318 | -0.26(-5.36%) |
Feb 07, 2012 | 5.060 | 5.090 | 4.800 | 4.850 | 590,628 | -0.08(-1.62%) |
Feb 06, 2012 | 4.820 | 4.930 | 4.760 | 4.930 | 314,372 | +0.10(+2.07%) |
Feb 03, 2012 | 4.740 | 4.980 | 4.740 | 4.830 | 335,698 | +0.19(+4.09%) |
Feb 02, 2012 | 4.630 | 4.680 | 4.480 | 4.640 | 290,640 | +0.05(+1.09%) |
Feb 01, 2012 | 4.480 | 4.640 | 4.480 | 4.590 | 676,460 | +0.11(+2.46%) |
Jan 31, 2012 | 4.390 | 4.710 | 4.330 | 4.480 | 884,023 | +0.17(+3.94%) |
Jan 30, 2012 | 4.300 | 4.380 | 4.190 | 4.310 | 412,518 | -0.05(-1.15%) |
Jan 27, 2012 | 4.410 | 4.450 | 4.250 | 4.360 | 747,242 | -0.07(-1.58%) |
Jan 26, 2012 | 4.630 | 4.670 | 4.360 | 4.430 | 925,830 | -0.16(-3.49%) |
Jan 25, 2012 | 4.600 | 4.800 | 4.340 | 4.590 | 2,614,288 | +0.64(+16.20%) |
Jan 24, 2012 | 3.450 | 4.000 | 3.440 | 3.950 | 539,831 | +0.49(+14.16%) |
Jan 23, 2012 | 3.550 | 3.550 | 3.400 | 3.460 | 125,991 | -0.09(-2.54%) |
Jan 20, 2012 | 3.490 | 3.560 | 3.380 | 3.550 | 142,372 | +0.08(+2.31%) |
Jan 19, 2012 | 3.570 | 3.600 | 3.430 | 3.470 | 94,059 | -0.10(-2.80%) |
Jan 18, 2012 | 3.370 | 3.600 | 3.350 | 3.570 | 290,965 | +0.18(+5.31%) |
Jan 17, 2012 | 3.670 | 3.700 | 3.350 | 3.390 | 523,499 | -0.22(-6.09%) |
Jan 13, 2012 | 3.610 | 3.700 | 3.521 | 3.610 | 252,480 | -0.08(-2.17%) |
Jan 12, 2012 | 3.060 | 3.740 | 3.060 | 3.690 | 905,683 | +0.64(+20.98%) |
Jan 11, 2012 | 2.930 | 3.160 | 2.820 | 3.050 | 411,501 | +0.11(+3.74%) |
Jan 10, 2012 | 3.070 | 3.070 | 2.860 | 2.940 | 251,288 | -0.07(-2.33%) |
Jan 09, 2012 | 3.010 | 3.130 | 2.970 | 3.010 | 170,544 | +0.01(+0.33%) |
Jan 06, 2012 | 2.970 | 3.020 | 2.840 | 3.000 | 250,207 | +0.03(+1.01%) |
Jan 05, 2012 | 2.970 | 3.010 | 2.940 | 2.970 | 198,231 | -0.02(-0.67%) |