Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.080 | 4.112 | 3.840 | 4.030 | 11,058 | +0.08(+2.03%) |
Mar 29, 2012 | 4.000 | 4.080 | 3.950 | 3.950 | 4,829 | -0.07(-1.74%) |
Mar 28, 2012 | 3.970 | 4.020 | 3.780 | 4.020 | 2,282 | +0.05(+1.26%) |
Mar 27, 2012 | 4.060 | 4.060 | 3.970 | 3.970 | 2,900 | -0.01(-0.25%) |
Mar 26, 2012 | 4.060 | 4.090 | 3.980 | 3.980 | 11,380 | -0.03(-0.75%) |
Mar 23, 2012 | 3.930 | 4.020 | 3.930 | 4.010 | 2,000 | +0.01(+0.25%) |
Mar 22, 2012 | 3.990 | 4.000 | 3.930 | 4.000 | 3,350 | +0.01(+0.17%) |
Mar 21, 2012 | 4.020 | 4.020 | 3.990 | 3.993 | 4,302 | +0.02(+0.59%) |
Mar 20, 2012 | 4.050 | 4.050 | 3.970 | 3.970 | 4,200 | -0.09(-2.22%) |
Mar 19, 2012 | 4.150 | 4.160 | 4.050 | 4.060 | 18,088 | -0.09(-2.17%) |
Mar 16, 2012 | 3.940 | 4.190 | 3.940 | 4.150 | 22,785 | +0.23(+5.87%) |
Mar 15, 2012 | 4.010 | 4.010 | 3.920 | 3.920 | 1,540 | -0.08(-2.00%) |
Mar 14, 2012 | 3.930 | 4.010 | 3.770 | 4.000 | 21,367 | +0.07(+1.78%) |
Mar 13, 2012 | 4.010 | 4.010 | 3.927 | 3.930 | 3,242 | -0.08(-1.99%) |
Mar 12, 2012 | 4.010 | 4.010 | 4.010 | 4.010 | 2,500 | +0.05(+1.31%) |
Mar 09, 2012 | 3.990 | 4.020 | 3.882 | 3.958 | 4,636 | +0.03(+0.71%) |
Mar 08, 2012 | 3.940 | 3.950 | 3.750 | 3.930 | 8,300 | +0.04(+1.03%) |
Mar 07, 2012 | 3.880 | 3.900 | 3.860 | 3.890 | 1,800 | +0.07(+1.83%) |
Mar 06, 2012 | 3.800 | 3.877 | 3.710 | 3.820 | 3,599 | +0.03(+0.79%) |
Mar 05, 2012 | 3.880 | 3.900 | 3.790 | 3.790 | 4,366 | -0.06(-1.64%) |
Mar 02, 2012 | 3.830 | 3.900 | 3.830 | 3.853 | 3,600 | +0.02(+0.60%) |
Mar 01, 2012 | 3.730 | 3.840 | 3.700 | 3.830 | 7,167 | +0.10(+2.68%) |
Feb 29, 2012 | 3.770 | 3.770 | 3.700 | 3.730 | 4,740 | -0.03(-0.80%) |
Feb 28, 2012 | 3.740 | 3.763 | 3.730 | 3.760 | 9,570 | +0.04(+1.08%) |
Feb 27, 2012 | 3.770 | 3.850 | 3.710 | 3.720 | 10,410 | -0.05(-1.33%) |
Feb 24, 2012 | 3.900 | 3.900 | 3.770 | 3.770 | 1,200 | -0.15(-3.82%) |
Feb 23, 2012 | 3.830 | 3.920 | 3.830 | 3.920 | 2,050 | +0.16(+4.25%) |
Feb 22, 2012 | 3.700 | 3.780 | 3.700 | 3.760 | 2,230 | +0.01(+0.27%) |
Feb 21, 2012 | 3.730 | 3.808 | 3.700 | 3.750 | 2,300 | -0.03(-0.79%) |
Feb 17, 2012 | 3.870 | 3.870 | 3.700 | 3.780 | 9,677 | -0.09(-2.33%) |
Feb 16, 2012 | 3.820 | 3.910 | 3.750 | 3.870 | 18,417 | +0.10(+2.65%) |
Feb 15, 2012 | 3.870 | 3.900 | 3.750 | 3.770 | 12,700 | -0.12(-3.08%) |
Feb 14, 2012 | 3.900 | 3.942 | 3.810 | 3.890 | 9,699 | -0.02(-0.51%) |
Feb 13, 2012 | 3.950 | 3.970 | 3.880 | 3.910 | 4,101 | +0.03(+0.77%) |
Feb 10, 2012 | 3.880 | 3.907 | 3.800 | 3.880 | 11,525 | +0.00(+0.13%) |
Feb 09, 2012 | 3.970 | 3.970 | 3.860 | 3.875 | 10,115 | -0.15(-3.65%) |
Feb 08, 2012 | 3.950 | 4.140 | 3.950 | 4.022 | 10,661 | +0.13(+3.39%) |
Feb 07, 2012 | 3.980 | 4.000 | 3.701 | 3.890 | 18,153 | -0.09(-2.26%) |
Feb 06, 2012 | 4.080 | 4.130 | 3.980 | 3.980 | 6,866 | -0.07(-1.73%) |
Feb 03, 2012 | 4.100 | 4.110 | 3.980 | 4.050 | 6,250 | -0.05(-1.22%) |
Feb 02, 2012 | 4.000 | 4.100 | 4.000 | 4.100 | 465 | +0.04(+1.08%) |
Feb 01, 2012 | 4.010 | 4.056 | 4.010 | 4.056 | 1,007 | +0.06(+1.48%) |
Jan 31, 2012 | 4.130 | 4.140 | 3.997 | 3.997 | 3,850 | -0.07(-1.79%) |
Jan 30, 2012 | 4.130 | 4.130 | 4.050 | 4.070 | 3,500 | +0.01(+0.25%) |
Jan 27, 2012 | 4.030 | 4.240 | 3.980 | 4.060 | 19,464 | +0.01(+0.25%) |
Jan 26, 2012 | 3.990 | 4.050 | 3.990 | 4.050 | 15,460 | +0.06(+1.50%) |
Jan 25, 2012 | 3.900 | 4.017 | 3.900 | 3.990 | 4,896 | +0.14(+3.61%) |
Jan 24, 2012 | 3.880 | 3.986 | 3.780 | 3.851 | 2,518 | -0.01(-0.23%) |
Jan 23, 2012 | 3.770 | 3.860 | 3.750 | 3.860 | 1,561 | +0.09(+2.39%) |
Jan 20, 2012 | 3.840 | 3.860 | 3.750 | 3.770 | 5,800 | -0.06(-1.57%) |
Jan 19, 2012 | 4.060 | 4.250 | 3.800 | 3.830 | 24,856 | -0.19(-4.71%) |
Jan 18, 2012 | 3.920 | 4.050 | 3.920 | 4.019 | 3,682 | +0.10(+2.54%) |
Jan 17, 2012 | 3.980 | 3.980 | 3.800 | 3.920 | 4,200 | -0.05(-1.26%) |
Jan 13, 2012 | 4.050 | 4.050 | 3.861 | 3.970 | 3,581 | -0.08(-1.98%) |
Jan 12, 2012 | 4.150 | 4.150 | 3.980 | 4.050 | 8,904 | -0.05(-1.22%) |
Jan 11, 2012 | 4.050 | 4.100 | 4.050 | 4.100 | 13,150 | +0.07(+1.64%) |
Jan 10, 2012 | 4.050 | 4.050 | 4.026 | 4.034 | 1,535 | +0.03(+0.72%) |
Jan 09, 2012 | 3.990 | 4.050 | 3.990 | 4.005 | 6,120 | +0.02(+0.63%) |
Jan 06, 2012 | 3.990 | 4.020 | 3.950 | 3.980 | 2,850 | -0.02(-0.50%) |
Jan 05, 2012 | 4.010 | 4.016 | 3.990 | 4.000 | 3,695 | -0.05(-1.23%) |