Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.350 | 3.540 | 3.344 | 3.420 | 131,977 | +0.14(+4.27%) |
Mar 29, 2012 | 3.350 | 3.399 | 3.220 | 3.280 | 94,148 | -0.12(-3.53%) |
Mar 28, 2012 | 3.460 | 3.460 | 3.350 | 3.400 | 15,587 | -0.06(-1.73%) |
Mar 27, 2012 | 3.430 | 3.490 | 3.390 | 3.460 | 25,923 | +0.07(+2.06%) |
Mar 26, 2012 | 3.350 | 3.410 | 3.330 | 3.390 | 25,964 | +0.05(+1.50%) |
Mar 23, 2012 | 3.380 | 3.410 | 3.300 | 3.340 | 38,555 | -0.10(-2.91%) |
Mar 22, 2012 | 3.450 | 3.460 | 3.350 | 3.440 | 39,890 | +0.00(+0.00%) |
Mar 21, 2012 | 3.570 | 3.570 | 3.400 | 3.440 | 49,620 | -0.15(-4.18%) |
Mar 20, 2012 | 3.630 | 3.730 | 3.450 | 3.590 | 67,713 | -0.06(-1.64%) |
Mar 19, 2012 | 3.570 | 3.750 | 3.520 | 3.650 | 109,368 | +0.15(+4.29%) |
Mar 16, 2012 | 3.450 | 3.580 | 3.410 | 3.500 | 94,573 | +0.09(+2.64%) |
Mar 15, 2012 | 3.360 | 3.410 | 3.330 | 3.410 | 20,991 | +0.03(+0.89%) |
Mar 14, 2012 | 3.330 | 3.380 | 3.310 | 3.380 | 15,480 | +0.03(+0.90%) |
Mar 13, 2012 | 3.340 | 3.380 | 3.300 | 3.350 | 32,242 | +0.01(+0.30%) |
Mar 12, 2012 | 3.360 | 3.400 | 3.300 | 3.340 | 46,736 | -0.01(-0.30%) |
Mar 09, 2012 | 3.360 | 3.380 | 3.330 | 3.350 | 12,876 | +0.01(+0.30%) |
Mar 08, 2012 | 3.380 | 3.380 | 3.270 | 3.340 | 21,569 | -0.00(-0.03%) |
Mar 07, 2012 | 3.270 | 3.380 | 3.260 | 3.341 | 27,400 | +0.07(+2.05%) |
Mar 06, 2012 | 3.330 | 3.370 | 3.210 | 3.274 | 49,779 | -0.07(-1.98%) |
Mar 05, 2012 | 3.340 | 3.400 | 3.330 | 3.340 | 47,814 | +0.03(+0.91%) |
Mar 02, 2012 | 3.360 | 3.370 | 3.301 | 3.310 | 25,550 | -0.06(-1.78%) |
Mar 01, 2012 | 3.360 | 3.400 | 3.301 | 3.370 | 33,866 | +0.01(+0.30%) |
Feb 29, 2012 | 3.290 | 3.380 | 3.231 | 3.360 | 52,194 | +0.03(+0.90%) |
Feb 28, 2012 | 3.420 | 3.520 | 3.200 | 3.330 | 172,949 | -0.07(-2.06%) |
Feb 27, 2012 | 3.410 | 3.510 | 3.370 | 3.400 | 144,855 | -0.08(-2.30%) |
Feb 24, 2012 | 3.510 | 3.520 | 3.400 | 3.480 | 36,511 | +0.01(+0.29%) |
Feb 23, 2012 | 3.530 | 3.620 | 3.450 | 3.470 | 42,953 | -0.09(-2.53%) |
Feb 22, 2012 | 3.700 | 3.790 | 3.500 | 3.560 | 212,347 | +0.13(+3.79%) |
Feb 21, 2012 | 3.310 | 3.490 | 3.310 | 3.430 | 96,116 | +0.06(+1.78%) |
Feb 17, 2012 | 3.400 | 3.440 | 3.340 | 3.370 | 36,133 | -0.07(-2.03%) |
Feb 16, 2012 | 3.380 | 3.520 | 3.380 | 3.440 | 69,597 | +0.04(+1.18%) |
Feb 15, 2012 | 3.610 | 3.680 | 3.350 | 3.400 | 70,503 | -0.13(-3.68%) |
Feb 14, 2012 | 3.560 | 3.750 | 3.510 | 3.530 | 126,045 | -0.27(-7.11%) |
Feb 13, 2012 | 3.390 | 3.850 | 3.330 | 3.800 | 350,290 | +0.46(+13.77%) |
Feb 10, 2012 | 3.340 | 3.380 | 3.330 | 3.340 | 82,094 | +0.01(+0.30%) |
Feb 09, 2012 | 3.340 | 3.380 | 3.260 | 3.330 | 45,118 | -0.03(-0.89%) |
Feb 08, 2012 | 3.360 | 3.400 | 3.340 | 3.360 | 39,010 | +0.02(+0.60%) |
Feb 07, 2012 | 3.270 | 3.390 | 3.250 | 3.340 | 59,921 | -0.03(-0.89%) |
Feb 06, 2012 | 3.290 | 3.458 | 3.220 | 3.370 | 17,903 | +0.06(+1.81%) |
Feb 03, 2012 | 3.500 | 3.520 | 3.301 | 3.310 | 122,368 | -0.16(-4.61%) |
Feb 02, 2012 | 3.410 | 3.470 | 3.399 | 3.470 | 35,508 | +0.03(+0.87%) |
Feb 01, 2012 | 3.430 | 3.450 | 3.370 | 3.440 | 16,533 | +0.03(+0.88%) |
Jan 31, 2012 | 3.380 | 3.470 | 3.380 | 3.410 | 33,060 | +0.00(+0.00%) |
Jan 30, 2012 | 3.400 | 3.500 | 3.380 | 3.410 | 56,386 | -0.09(-2.57%) |
Jan 27, 2012 | 3.380 | 3.500 | 3.320 | 3.500 | 109,314 | +0.05(+1.45%) |
Jan 26, 2012 | 3.430 | 3.490 | 3.320 | 3.450 | 52,961 | +0.00(+0.00%) |
Jan 25, 2012 | 3.590 | 3.590 | 3.330 | 3.450 | 51,880 | -0.05(-1.43%) |
Jan 24, 2012 | 3.290 | 3.620 | 3.290 | 3.500 | 120,674 | +0.19(+5.74%) |
Jan 23, 2012 | 3.300 | 3.340 | 3.250 | 3.310 | 67,220 | +0.10(+3.12%) |
Jan 20, 2012 | 3.400 | 3.400 | 3.200 | 3.210 | 119,367 | -0.18(-5.31%) |
Jan 19, 2012 | 3.470 | 3.550 | 3.350 | 3.390 | 107,715 | -0.10(-2.87%) |
Jan 18, 2012 | 3.430 | 3.640 | 3.420 | 3.490 | 77,322 | +0.00(+0.00%) |
Jan 17, 2012 | 3.620 | 3.700 | 3.329 | 3.490 | 112,172 | -0.06(-1.69%) |
Jan 13, 2012 | 3.420 | 3.550 | 3.380 | 3.550 | 75,711 | +0.08(+2.31%) |
Jan 12, 2012 | 3.720 | 3.720 | 3.450 | 3.470 | 229,500 | -0.33(-8.68%) |
Jan 11, 2012 | 3.900 | 3.980 | 3.660 | 3.800 | 225,591 | -0.04(-1.04%) |
Jan 10, 2012 | 3.390 | 3.840 | 3.360 | 3.840 | 322,251 | +0.48(+14.29%) |
Jan 09, 2012 | 3.280 | 3.440 | 3.200 | 3.360 | 161,037 | +0.17(+5.33%) |
Jan 06, 2012 | 3.120 | 3.190 | 3.070 | 3.190 | 56,830 | +0.07(+2.24%) |
Jan 05, 2012 | 3.150 | 3.209 | 3.040 | 3.120 | 170,924 | -0.06(-1.89%) |