Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.710 | 3.710 | 3.590 | 3.630 | 46,878 | -0.03(-0.82%) |
Mar 29, 2012 | 3.690 | 3.710 | 3.620 | 3.660 | 47,324 | -0.07(-1.88%) |
Mar 28, 2012 | 3.740 | 3.810 | 3.680 | 3.730 | 33,836 | +0.00(+0.00%) |
Mar 27, 2012 | 3.900 | 3.920 | 3.720 | 3.730 | 47,435 | -0.16(-4.11%) |
Mar 26, 2012 | 3.780 | 3.900 | 3.700 | 3.890 | 83,416 | +0.16(+4.29%) |
Mar 23, 2012 | 3.630 | 3.730 | 3.630 | 3.730 | 39,674 | +0.10(+2.75%) |
Mar 22, 2012 | 3.720 | 3.820 | 3.570 | 3.630 | 72,413 | -0.14(-3.71%) |
Mar 21, 2012 | 3.840 | 3.870 | 3.750 | 3.770 | 55,968 | -0.07(-1.82%) |
Mar 20, 2012 | 3.850 | 3.910 | 3.830 | 3.840 | 52,166 | -0.06(-1.54%) |
Mar 19, 2012 | 3.850 | 3.920 | 3.850 | 3.900 | 49,524 | +0.06(+1.56%) |
Mar 16, 2012 | 3.990 | 4.000 | 3.830 | 3.840 | 143,569 | -0.14(-3.52%) |
Mar 15, 2012 | 3.930 | 3.980 | 3.900 | 3.980 | 42,702 | +0.05(+1.27%) |
Mar 14, 2012 | 4.060 | 4.080 | 3.920 | 3.930 | 114,777 | -0.12(-2.96%) |
Mar 13, 2012 | 4.000 | 4.080 | 3.910 | 4.050 | 90,634 | +0.11(+2.79%) |
Mar 12, 2012 | 3.970 | 4.040 | 3.900 | 3.940 | 56,192 | -0.02(-0.51%) |
Mar 09, 2012 | 3.920 | 4.060 | 3.920 | 3.960 | 43,929 | +0.04(+1.02%) |
Mar 08, 2012 | 3.950 | 4.010 | 3.900 | 3.920 | 159,386 | -0.01(-0.25%) |
Mar 07, 2012 | 3.978 | 4.020 | 3.890 | 3.930 | 59,130 | +0.02(+0.51%) |
Mar 06, 2012 | 4.000 | 4.080 | 3.890 | 3.910 | 52,415 | -0.15(-3.69%) |
Mar 05, 2012 | 3.880 | 4.080 | 3.810 | 4.060 | 146,191 | +0.16(+4.10%) |
Mar 02, 2012 | 4.200 | 4.240 | 3.870 | 3.900 | 167,220 | -0.30(-7.14%) |
Mar 01, 2012 | 4.290 | 4.320 | 4.160 | 4.200 | 74,471 | -0.06(-1.41%) |
Feb 29, 2012 | 4.420 | 4.465 | 4.260 | 4.260 | 75,311 | -0.15(-3.40%) |
Feb 28, 2012 | 4.520 | 4.560 | 4.380 | 4.410 | 52,913 | -0.09(-2.00%) |
Feb 27, 2012 | 4.500 | 4.574 | 4.430 | 4.500 | 34,043 | -0.05(-1.10%) |
Feb 24, 2012 | 4.530 | 4.620 | 4.500 | 4.550 | 53,711 | +0.03(+0.66%) |
Feb 23, 2012 | 4.400 | 4.550 | 4.340 | 4.520 | 98,052 | +0.17(+3.91%) |
Feb 22, 2012 | 4.550 | 4.560 | 4.330 | 4.350 | 64,016 | -0.17(-3.76%) |
Feb 21, 2012 | 4.600 | 4.620 | 4.460 | 4.520 | 113,399 | -0.07(-1.53%) |
Feb 17, 2012 | 4.660 | 4.680 | 4.510 | 4.590 | 43,376 | -0.07(-1.50%) |
Feb 16, 2012 | 4.380 | 4.680 | 4.330 | 4.660 | 79,873 | +0.27(+6.15%) |
Feb 15, 2012 | 4.510 | 4.570 | 4.370 | 4.390 | 67,844 | -0.10(-2.23%) |
Feb 14, 2012 | 4.730 | 4.760 | 4.420 | 4.490 | 79,316 | -0.27(-5.67%) |
Feb 13, 2012 | 4.910 | 4.920 | 4.680 | 4.760 | 54,965 | -0.07(-1.45%) |
Feb 10, 2012 | 4.940 | 5.025 | 4.830 | 4.830 | 77,630 | -0.17(-3.40%) |
Feb 09, 2012 | 5.180 | 5.300 | 4.940 | 5.000 | 91,666 | -0.18(-3.47%) |
Feb 08, 2012 | 5.110 | 5.200 | 5.100 | 5.180 | 44,563 | +0.06(+1.17%) |
Feb 07, 2012 | 5.240 | 5.250 | 5.070 | 5.120 | 55,329 | -0.14(-2.66%) |
Feb 06, 2012 | 5.290 | 5.390 | 5.210 | 5.260 | 60,036 | -0.09(-1.68%) |
Feb 03, 2012 | 5.210 | 5.380 | 5.070 | 5.350 | 206,703 | +0.25(+4.90%) |
Feb 02, 2012 | 4.890 | 5.135 | 4.750 | 5.100 | 129,269 | +0.21(+4.29%) |
Feb 01, 2012 | 4.850 | 4.900 | 4.810 | 4.890 | 84,294 | +0.07(+1.45%) |
Jan 31, 2012 | 4.880 | 4.900 | 4.730 | 4.820 | 77,566 | -0.02(-0.41%) |
Jan 30, 2012 | 4.830 | 4.900 | 4.780 | 4.840 | 90,461 | -0.06(-1.22%) |
Jan 27, 2012 | 4.830 | 4.950 | 4.830 | 4.900 | 69,640 | +0.03(+0.62%) |
Jan 26, 2012 | 4.980 | 4.980 | 4.770 | 4.870 | 138,078 | -0.06(-1.22%) |
Jan 25, 2012 | 5.040 | 5.040 | 4.850 | 4.930 | 169,858 | -0.09(-1.79%) |
Jan 24, 2012 | 4.740 | 5.060 | 4.720 | 5.020 | 214,932 | +0.21(+4.37%) |
Jan 23, 2012 | 5.030 | 5.050 | 4.610 | 4.810 | 570,168 | -0.20(-3.99%) |
Jan 20, 2012 | 4.580 | 5.500 | 4.310 | 5.010 | 3,640,426 | +1.21(+31.84%) |
Jan 19, 2012 | 3.720 | 3.850 | 3.610 | 3.800 | 64,771 | +0.11(+2.98%) |
Jan 18, 2012 | 3.520 | 3.690 | 3.500 | 3.690 | 77,037 | +0.17(+4.83%) |
Jan 17, 2012 | 3.510 | 3.620 | 3.490 | 3.520 | 108,017 | +0.04(+1.15%) |
Jan 13, 2012 | 3.380 | 3.500 | 3.380 | 3.480 | 36,726 | +0.04(+1.16%) |
Jan 12, 2012 | 3.410 | 3.440 | 3.270 | 3.440 | 19,547 | +0.03(+0.88%) |
Jan 11, 2012 | 3.270 | 3.410 | 3.260 | 3.410 | 34,275 | +0.10(+3.02%) |
Jan 10, 2012 | 3.270 | 3.330 | 3.201 | 3.310 | 73,228 | +0.08(+2.48%) |
Jan 09, 2012 | 3.200 | 3.270 | 3.060 | 3.230 | 75,920 | +0.04(+1.25%) |
Jan 06, 2012 | 3.180 | 3.270 | 3.160 | 3.190 | 97,492 | +0.00(+0.00%) |
Jan 05, 2012 | 3.100 | 3.190 | 3.040 | 3.190 | 37,040 | +0.06(+1.92%) |