Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.310 | 3.360 | 3.250 | 3.250 | 61,696 | -0.07(-2.11%) |
Mar 29, 2012 | 3.340 | 3.450 | 3.300 | 3.320 | 70,749 | -0.06(-1.78%) |
Mar 28, 2012 | 3.390 | 3.390 | 3.320 | 3.380 | 44,838 | -0.01(-0.29%) |
Mar 27, 2012 | 3.360 | 3.450 | 3.330 | 3.390 | 72,111 | +0.04(+1.19%) |
Mar 26, 2012 | 3.470 | 3.470 | 3.270 | 3.350 | 47,862 | -0.07(-2.05%) |
Mar 23, 2012 | 3.340 | 3.420 | 3.300 | 3.420 | 40,091 | +0.06(+1.79%) |
Mar 22, 2012 | 3.300 | 3.370 | 3.250 | 3.360 | 80,508 | +0.00(+0.00%) |
Mar 21, 2012 | 3.300 | 3.430 | 3.300 | 3.360 | 50,233 | +0.09(+2.75%) |
Mar 20, 2012 | 3.360 | 3.390 | 3.260 | 3.270 | 67,771 | -0.13(-3.82%) |
Mar 19, 2012 | 3.470 | 3.520 | 3.360 | 3.400 | 49,207 | -0.05(-1.45%) |
Mar 16, 2012 | 3.590 | 3.590 | 3.410 | 3.450 | 115,692 | -0.08(-2.27%) |
Mar 15, 2012 | 3.300 | 3.630 | 3.300 | 3.530 | 175,112 | -0.09(-2.49%) |
Mar 14, 2012 | 3.610 | 3.740 | 3.450 | 3.620 | 132,687 | +0.03(+0.84%) |
Mar 13, 2012 | 3.340 | 3.590 | 3.300 | 3.590 | 102,529 | +0.31(+9.45%) |
Mar 12, 2012 | 3.280 | 3.300 | 3.180 | 3.280 | 87,532 | +0.00(+0.00%) |
Mar 09, 2012 | 3.270 | 3.290 | 3.190 | 3.280 | 40,633 | -0.01(-0.30%) |
Mar 08, 2012 | 3.150 | 3.330 | 3.090 | 3.290 | 92,263 | +0.17(+5.45%) |
Mar 07, 2012 | 3.170 | 3.240 | 3.050 | 3.120 | 74,453 | -0.03(-0.95%) |
Mar 06, 2012 | 3.020 | 3.290 | 3.020 | 3.150 | 157,588 | +0.13(+4.30%) |
Mar 05, 2012 | 3.120 | 3.230 | 2.930 | 3.020 | 165,108 | -0.10(-3.21%) |
Mar 02, 2012 | 3.380 | 3.450 | 3.000 | 3.120 | 167,285 | -0.27(-7.96%) |
Mar 01, 2012 | 3.200 | 3.470 | 3.200 | 3.390 | 238,348 | +0.22(+6.94%) |
Feb 29, 2012 | 3.380 | 3.420 | 3.170 | 3.170 | 157,923 | -0.23(-6.76%) |
Feb 28, 2012 | 3.570 | 3.570 | 3.380 | 3.400 | 164,448 | -0.18(-5.03%) |
Feb 27, 2012 | 3.500 | 3.690 | 3.400 | 3.580 | 126,164 | +0.02(+0.56%) |
Feb 24, 2012 | 3.820 | 3.885 | 3.500 | 3.560 | 136,599 | -0.26(-6.81%) |
Feb 23, 2012 | 3.720 | 3.860 | 3.550 | 3.820 | 196,615 | +0.00(+0.00%) |
Feb 22, 2012 | 4.000 | 4.050 | 3.800 | 3.820 | 108,175 | -0.18(-4.50%) |
Feb 21, 2012 | 4.110 | 4.150 | 3.960 | 4.000 | 54,797 | -0.11(-2.68%) |
Feb 17, 2012 | 4.140 | 4.180 | 4.050 | 4.110 | 37,249 | -0.01(-0.24%) |
Feb 16, 2012 | 4.090 | 4.190 | 4.010 | 4.120 | 53,998 | +0.01(+0.24%) |
Feb 15, 2012 | 4.290 | 4.290 | 4.020 | 4.110 | 61,997 | -0.12(-2.84%) |
Feb 14, 2012 | 4.320 | 4.410 | 4.200 | 4.230 | 69,383 | -0.14(-3.20%) |
Feb 13, 2012 | 4.330 | 4.430 | 4.330 | 4.370 | 55,223 | +0.11(+2.58%) |
Feb 10, 2012 | 4.500 | 4.531 | 4.150 | 4.260 | 107,237 | -0.29(-6.37%) |
Feb 09, 2012 | 4.640 | 4.650 | 4.520 | 4.550 | 38,589 | -0.07(-1.52%) |
Feb 08, 2012 | 4.600 | 4.640 | 4.520 | 4.620 | 41,795 | +0.06(+1.32%) |
Feb 07, 2012 | 4.710 | 4.710 | 4.560 | 4.560 | 54,906 | -0.15(-3.18%) |
Feb 06, 2012 | 4.690 | 4.740 | 4.520 | 4.710 | 62,491 | +0.04(+0.86%) |
Feb 03, 2012 | 4.700 | 4.700 | 4.470 | 4.670 | 106,840 | +0.10(+2.19%) |
Feb 02, 2012 | 4.610 | 4.680 | 4.510 | 4.570 | 49,649 | -0.02(-0.44%) |
Feb 01, 2012 | 4.560 | 4.620 | 4.530 | 4.590 | 72,347 | +0.06(+1.32%) |
Jan 31, 2012 | 4.590 | 4.590 | 4.510 | 4.530 | 18,570 | -0.03(-0.66%) |
Jan 30, 2012 | 4.570 | 4.590 | 4.430 | 4.560 | 49,040 | -0.12(-2.56%) |
Jan 27, 2012 | 4.560 | 4.680 | 4.560 | 4.680 | 63,855 | +0.11(+2.41%) |
Jan 26, 2012 | 4.600 | 4.600 | 4.480 | 4.570 | 63,005 | -0.01(-0.22%) |
Jan 25, 2012 | 4.550 | 4.610 | 4.420 | 4.580 | 42,396 | +0.03(+0.66%) |
Jan 24, 2012 | 4.530 | 4.590 | 4.300 | 4.550 | 61,027 | -0.01(-0.22%) |
Jan 23, 2012 | 4.440 | 4.670 | 4.440 | 4.560 | 87,680 | +0.12(+2.70%) |
Jan 20, 2012 | 4.120 | 4.500 | 4.120 | 4.440 | 157,657 | +0.27(+6.47%) |
Jan 19, 2012 | 4.020 | 4.190 | 3.950 | 4.170 | 87,736 | +0.13(+3.22%) |
Jan 18, 2012 | 3.960 | 4.100 | 3.950 | 4.040 | 66,551 | +0.06(+1.51%) |
Jan 17, 2012 | 4.000 | 4.000 | 3.930 | 3.980 | 42,765 | +0.01(+0.25%) |
Jan 13, 2012 | 3.940 | 3.990 | 3.920 | 3.970 | 17,548 | -0.01(-0.25%) |
Jan 12, 2012 | 3.920 | 3.990 | 3.880 | 3.980 | 50,317 | +0.08(+2.05%) |
Jan 11, 2012 | 3.860 | 3.920 | 3.840 | 3.900 | 48,067 | -0.01(-0.26%) |
Jan 10, 2012 | 3.970 | 3.970 | 3.870 | 3.910 | 50,325 | +0.01(+0.26%) |
Jan 09, 2012 | 3.890 | 3.910 | 3.850 | 3.900 | 40,354 | +0.02(+0.52%) |
Jan 06, 2012 | 3.860 | 3.920 | 3.860 | 3.880 | 44,592 | +0.00(+0.00%) |
Jan 05, 2012 | 3.830 | 3.910 | 3.830 | 3.880 | 27,507 | +0.03(+0.78%) |