Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.590 | 3.750 | 3.460 | 3.540 | 1,240,795 | -0.05(-1.39%) |
Mar 29, 2012 | 3.560 | 3.610 | 3.490 | 3.590 | 178,829 | -0.01(-0.28%) |
Mar 28, 2012 | 3.700 | 3.700 | 3.450 | 3.600 | 1,300,740 | +0.08(+2.27%) |
Mar 27, 2012 | 3.450 | 3.640 | 3.440 | 3.520 | 486,771 | +0.03(+0.86%) |
Mar 26, 2012 | 3.570 | 3.610 | 3.460 | 3.490 | 273,401 | -0.08(-2.24%) |
Mar 23, 2012 | 3.560 | 3.620 | 3.470 | 3.570 | 220,837 | +0.02(+0.56%) |
Mar 22, 2012 | 3.670 | 3.670 | 3.500 | 3.550 | 219,620 | -0.12(-3.27%) |
Mar 21, 2012 | 3.530 | 3.680 | 3.500 | 3.670 | 466,458 | +0.17(+4.86%) |
Mar 20, 2012 | 3.450 | 3.550 | 3.378 | 3.500 | 243,357 | +0.06(+1.74%) |
Mar 19, 2012 | 3.490 | 3.500 | 3.424 | 3.440 | 111,419 | -0.06(-1.71%) |
Mar 16, 2012 | 3.490 | 3.600 | 3.440 | 3.500 | 164,434 | +0.00(+0.00%) |
Mar 15, 2012 | 3.530 | 3.546 | 3.419 | 3.500 | 221,988 | -0.03(-0.85%) |
Mar 14, 2012 | 3.470 | 3.530 | 3.410 | 3.530 | 172,738 | +0.06(+1.73%) |
Mar 13, 2012 | 3.620 | 3.700 | 3.450 | 3.470 | 451,771 | -0.15(-4.14%) |
Mar 12, 2012 | 3.600 | 3.680 | 3.560 | 3.620 | 261,919 | -0.01(-0.28%) |
Mar 09, 2012 | 3.540 | 3.730 | 3.500 | 3.630 | 293,490 | +0.09(+2.54%) |
Mar 08, 2012 | 3.500 | 3.640 | 3.450 | 3.540 | 186,913 | +0.06(+1.72%) |
Mar 07, 2012 | 3.600 | 3.650 | 3.480 | 3.480 | 219,750 | -0.12(-3.33%) |
Mar 06, 2012 | 3.410 | 3.630 | 3.320 | 3.600 | 453,424 | +0.18(+5.26%) |
Mar 05, 2012 | 3.540 | 3.570 | 3.400 | 3.420 | 345,981 | -0.14(-3.93%) |
Mar 02, 2012 | 3.390 | 3.630 | 3.390 | 3.560 | 426,494 | +0.17(+5.01%) |
Mar 01, 2012 | 3.480 | 3.550 | 3.325 | 3.390 | 432,652 | -0.09(-2.59%) |
Feb 29, 2012 | 3.600 | 3.630 | 3.260 | 3.480 | 1,109,329 | -0.27(-7.20%) |
Feb 28, 2012 | 3.800 | 3.890 | 3.670 | 3.750 | 875,537 | +0.16(+4.46%) |
Feb 27, 2012 | 3.280 | 3.600 | 3.250 | 3.590 | 488,373 | +0.31(+9.45%) |
Feb 24, 2012 | 3.430 | 3.430 | 3.230 | 3.280 | 623,935 | -0.15(-4.23%) |
Feb 23, 2012 | 3.540 | 3.560 | 3.410 | 3.425 | 500,455 | -0.12(-3.25%) |
Feb 22, 2012 | 3.710 | 3.730 | 3.540 | 3.540 | 282,188 | -0.12(-3.28%) |
Feb 21, 2012 | 3.700 | 3.800 | 3.630 | 3.660 | 293,934 | +0.00(+0.00%) |
Feb 17, 2012 | 3.760 | 3.830 | 3.660 | 3.660 | 256,200 | -0.08(-2.27%) |
Feb 16, 2012 | 3.760 | 3.830 | 3.700 | 3.745 | 230,290 | -0.01(-0.40%) |
Feb 15, 2012 | 3.880 | 3.900 | 3.740 | 3.760 | 241,524 | -0.07(-1.83%) |
Feb 14, 2012 | 3.920 | 4.080 | 3.790 | 3.830 | 459,294 | -0.14(-3.53%) |
Feb 13, 2012 | 3.800 | 3.980 | 3.670 | 3.970 | 422,719 | +0.23(+6.15%) |
Feb 10, 2012 | 3.960 | 3.960 | 3.680 | 3.740 | 731,616 | -0.28(-6.97%) |
Feb 09, 2012 | 4.100 | 4.240 | 4.000 | 4.020 | 818,174 | -0.11(-2.66%) |
Feb 08, 2012 | 4.080 | 4.200 | 3.970 | 4.130 | 939,795 | +0.08(+1.98%) |
Feb 07, 2012 | 3.800 | 4.180 | 3.660 | 4.050 | 2,480,499 | +0.29(+7.71%) |
Feb 06, 2012 | 3.410 | 3.796 | 3.410 | 3.760 | 848,704 | +0.33(+9.62%) |
Feb 03, 2012 | 3.250 | 3.570 | 3.249 | 3.430 | 842,159 | +0.22(+6.85%) |
Feb 02, 2012 | 3.220 | 3.330 | 3.110 | 3.210 | 351,615 | +0.02(+0.63%) |
Feb 01, 2012 | 3.250 | 3.320 | 3.178 | 3.190 | 401,993 | -0.05(-1.54%) |
Jan 31, 2012 | 3.310 | 3.360 | 3.210 | 3.240 | 212,237 | -0.06(-1.82%) |
Jan 30, 2012 | 3.290 | 3.510 | 3.120 | 3.300 | 529,008 | +0.00(+0.00%) |
Jan 27, 2012 | 3.440 | 3.850 | 3.180 | 3.300 | 1,722,748 | -0.14(-4.07%) |
Jan 26, 2012 | 3.320 | 3.480 | 3.150 | 3.440 | 423,678 | +0.09(+2.69%) |
Jan 25, 2012 | 3.490 | 3.550 | 3.260 | 3.350 | 674,423 | -0.15(-4.29%) |
Jan 24, 2012 | 3.350 | 3.530 | 3.210 | 3.500 | 909,894 | +0.21(+6.22%) |
Jan 23, 2012 | 2.970 | 3.310 | 2.950 | 3.295 | 1,004,792 | +0.31(+10.57%) |
Jan 20, 2012 | 2.860 | 3.000 | 2.860 | 2.980 | 180,541 | +0.10(+3.47%) |
Jan 19, 2012 | 2.870 | 2.990 | 2.860 | 2.880 | 180,552 | -0.02(-0.69%) |
Jan 18, 2012 | 2.820 | 2.930 | 2.711 | 2.900 | 181,500 | +0.12(+4.32%) |
Jan 17, 2012 | 2.870 | 2.870 | 2.730 | 2.780 | 185,950 | -0.05(-1.77%) |
Jan 13, 2012 | 2.910 | 2.920 | 2.820 | 2.830 | 113,800 | -0.09(-3.08%) |
Jan 12, 2012 | 2.910 | 2.940 | 2.820 | 2.920 | 161,335 | -0.01(-0.34%) |
Jan 11, 2012 | 3.030 | 3.030 | 2.860 | 2.930 | 244,643 | -0.10(-3.30%) |
Jan 10, 2012 | 3.080 | 3.080 | 3.000 | 3.030 | 182,400 | -0.06(-1.94%) |
Jan 09, 2012 | 3.000 | 3.100 | 2.930 | 3.090 | 239,220 | +0.09(+3.00%) |
Jan 06, 2012 | 2.890 | 3.150 | 2.860 | 3.000 | 602,183 | +0.10(+3.45%) |
Jan 05, 2012 | 2.730 | 2.960 | 2.680 | 2.900 | 474,566 | +0.12(+4.32%) |