Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.214 | 4.214 | 4.181 | 4.193 | 45,011 | +0.08(+1.99%) |
Mar 29, 2012 | 4.127 | 4.127 | 4.110 | 4.112 | 26,521 | -0.04(-1.00%) |
Mar 28, 2012 | 4.235 | 4.235 | 4.153 | 4.153 | 33,151 | -0.13(-3.00%) |
Mar 27, 2012 | 4.282 | 4.286 | 4.269 | 4.282 | 52,407 | +0.04(+0.94%) |
Mar 26, 2012 | 4.210 | 4.242 | 4.206 | 4.242 | 42,649 | +0.10(+2.51%) |
Mar 23, 2012 | 4.066 | 4.143 | 4.057 | 4.138 | 30,512 | +0.03(+0.78%) |
Mar 22, 2012 | 4.119 | 4.124 | 4.084 | 4.106 | 81,828 | -0.04(-1.08%) |
Mar 21, 2012 | 4.112 | 4.151 | 4.112 | 4.151 | 44,848 | +0.05(+1.20%) |
Mar 20, 2012 | 4.066 | 4.102 | 4.066 | 4.102 | 23,621 | -0.01(-0.35%) |
Mar 19, 2012 | 4.061 | 4.116 | 4.055 | 4.116 | 25,608 | +0.04(+0.98%) |
Mar 16, 2012 | 4.120 | 4.120 | 4.071 | 4.076 | 52,228 | -0.02(-0.42%) |
Mar 15, 2012 | 4.091 | 4.093 | 4.091 | 4.093 | 9,774 | +0.04(+1.00%) |
Mar 14, 2012 | 4.082 | 4.082 | 4.049 | 4.053 | 27,905 | +0.02(+0.41%) |
Mar 13, 2012 | 3.980 | 4.036 | 3.980 | 4.036 | 96,587 | +0.07(+1.72%) |
Mar 12, 2012 | 3.976 | 3.979 | 3.967 | 3.968 | 29,486 | -0.02(-0.57%) |
Mar 09, 2012 | 3.985 | 3.991 | 3.982 | 3.991 | 13,195 | +0.05(+1.18%) |
Mar 08, 2012 | 3.910 | 3.957 | 3.910 | 3.944 | 86,959 | +0.07(+1.77%) |
Mar 07, 2012 | 3.825 | 3.875 | 3.824 | 3.875 | 14,058 | +0.08(+2.17%) |
Mar 06, 2012 | 3.816 | 3.816 | 3.785 | 3.793 | 26,065 | -0.09(-2.25%) |
Mar 05, 2012 | 3.857 | 3.880 | 3.857 | 3.880 | 4,887 | +0.01(+0.21%) |
Mar 02, 2012 | 3.889 | 3.889 | 3.872 | 3.872 | 5,571 | -0.00(-0.05%) |
Mar 01, 2012 | 3.874 | 3.875 | 3.874 | 3.874 | 40,726 | +0.04(+0.99%) |
Feb 28, 2012 | 3.833 | 3.836 | 3.836 | 3.836 | 6,516 | +0.02(+0.41%) |
Feb 27, 2012 | 3.750 | 3.820 | 3.749 | 3.820 | 12,380 | +0.00(+0.08%) |
Feb 24, 2012 | 3.817 | 3.817 | 3.817 | 3.817 | 2,769 | +0.04(+0.94%) |
Feb 23, 2012 | 3.781 | 3.781 | 3.781 | 3.781 | 2,443 | +0.04(+1.18%) |
Feb 22, 2012 | 3.737 | 3.737 | 3.737 | 3.737 | 1,629 | -0.02(-0.60%) |
Feb 21, 2012 | 3.847 | 3.847 | 3.760 | 3.760 | 57,864 | -0.05(-1.21%) |
Feb 17, 2012 | 3.787 | 3.819 | 3.787 | 3.806 | 36,263 | +0.04(+1.06%) |
Feb 16, 2012 | 3.751 | 3.766 | 3.750 | 3.766 | 236,443 | -0.00(-0.02%) |
Feb 13, 2012 | 3.759 | 3.767 | 3.767 | 3.767 | 19,548 | +0.06(+1.71%) |
Feb 10, 2012 | 3.711 | 3.724 | 3.689 | 3.703 | 14,107 | -0.05(-1.31%) |
Feb 09, 2012 | 3.711 | 3.753 | 3.704 | 3.752 | 10,328 | +0.03(+0.68%) |
Feb 07, 2012 | 3.727 | 3.727 | 3.727 | 3.727 | 9,774 | +0.03(+0.76%) |
Feb 06, 2012 | 3.695 | 3.716 | 3.695 | 3.699 | 19,434 | -0.02(-0.54%) |
Feb 03, 2012 | 3.683 | 3.719 | 3.682 | 3.719 | 23,246 | +0.10(+2.69%) |
Feb 02, 2012 | 3.614 | 3.622 | 3.614 | 3.622 | 3,437 | -0.01(-0.16%) |
Feb 01, 2012 | 3.620 | 3.628 | 3.620 | 3.628 | 4,659 | +0.09(+2.52%) |
Jan 31, 2012 | 3.538 | 3.538 | 3.538 | 3.538 | 16,290 | -0.01(-0.30%) |
Jan 30, 2012 | 3.517 | 3.549 | 3.517 | 3.549 | 6,385 | -0.05(-1.39%) |
Jan 27, 2012 | 3.547 | 3.599 | 3.547 | 3.599 | 13,830 | +0.03(+0.97%) |
Jan 26, 2012 | 3.622 | 3.627 | 3.564 | 3.564 | 10,458 | -0.02(-0.52%) |
Jan 25, 2012 | 3.525 | 3.587 | 3.525 | 3.583 | 18,164 | +0.06(+1.79%) |
Jan 24, 2012 | 3.520 | 3.520 | 3.520 | 3.520 | 48,660 | -0.03(-0.85%) |
Jan 23, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 1,629 | -0.01(-0.38%) |
Jan 20, 2012 | 3.563 | 3.563 | 3.563 | 3.563 | 1,629 | -0.01(-0.19%) |
Jan 19, 2012 | 3.521 | 3.570 | 3.521 | 3.570 | 8,422 | +0.07(+1.97%) |
Jan 18, 2012 | 3.501 | 3.501 | 3.501 | 3.501 | 1,629 | +0.06(+1.73%) |
Jan 17, 2012 | 3.447 | 3.454 | 3.441 | 3.441 | 38,136 | +0.06(+1.78%) |
Jan 13, 2012 | 3.381 | 3.381 | 3.381 | 3.381 | 1,629 | -0.02(-0.53%) |
Jan 12, 2012 | 3.399 | 3.399 | 3.399 | 3.399 | 2,932 | +0.01(+0.29%) |
Jan 11, 2012 | 3.390 | 3.390 | 3.390 | 3.390 | 1,645 | +0.02(+0.73%) |
Jan 10, 2012 | 3.389 | 3.389 | 3.365 | 3.365 | 15,801 | +0.03(+0.77%) |
Jan 09, 2012 | 3.339 | 3.342 | 3.337 | 3.339 | 19,548 | +0.01(+0.20%) |
Jan 06, 2012 | 3.333 | 3.333 | 3.333 | 3.333 | 1,629 | +0.02(+0.65%) |