Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.539 | 3.762 | 3.475 | 3.707 | 35,037 | +0.14(+4.03%) |
Mar 29, 2012 | 3.667 | 3.667 | 3.443 | 3.563 | 20,723 | -0.02(-0.45%) |
Mar 28, 2012 | 3.435 | 3.667 | 3.364 | 3.579 | 43,809 | +0.10(+2.75%) |
Mar 27, 2012 | 3.348 | 3.523 | 3.340 | 3.483 | 48,363 | +0.17(+5.28%) |
Mar 26, 2012 | 3.188 | 3.340 | 3.157 | 3.309 | 65,206 | +0.10(+3.25%) |
Mar 23, 2012 | 3.141 | 3.204 | 3.141 | 3.204 | 12,253 | +0.03(+1.01%) |
Mar 22, 2012 | 3.236 | 3.236 | 3.094 | 3.172 | 28,983 | -0.02(-0.50%) |
Mar 21, 2012 | 3.428 | 3.428 | 3.180 | 3.188 | 72,474 | -0.06(-1.72%) |
Mar 20, 2012 | 3.188 | 3.268 | 3.172 | 3.244 | 16,114 | +0.04(+1.24%) |
Mar 19, 2012 | 3.141 | 3.332 | 3.141 | 3.204 | 27,799 | -0.02(-0.74%) |
Mar 16, 2012 | 3.293 | 3.293 | 3.188 | 3.228 | 3,700 | -0.00(-0.10%) |
Mar 15, 2012 | 3.188 | 3.316 | 3.141 | 3.231 | 14,929 | +0.04(+1.10%) |
Mar 14, 2012 | 3.204 | 3.228 | 3.045 | 3.196 | 112,280 | -0.07(-2.20%) |
Mar 13, 2012 | 3.348 | 3.555 | 3.204 | 3.268 | 47,599 | -0.09(-2.61%) |
Mar 12, 2012 | 3.515 | 3.539 | 3.301 | 3.356 | 10,161 | -0.13(-3.66%) |
Mar 09, 2012 | 3.332 | 3.643 | 3.332 | 3.483 | 12,876 | +0.16(+4.80%) |
Mar 08, 2012 | 3.364 | 3.467 | 3.324 | 3.324 | 44,000 | -0.10(-2.80%) |
Mar 07, 2012 | 3.435 | 3.459 | 3.388 | 3.420 | 10,407 | -0.02(-0.69%) |
Mar 06, 2012 | 3.579 | 3.635 | 3.300 | 3.443 | 35,350 | -0.19(-5.26%) |
Mar 05, 2012 | 3.850 | 3.850 | 3.547 | 3.635 | 28,306 | -0.22(-5.59%) |
Mar 02, 2012 | 3.595 | 3.890 | 3.523 | 3.850 | 119,305 | +0.26(+7.33%) |
Mar 01, 2012 | 3.627 | 3.627 | 3.443 | 3.587 | 25,304 | -0.08(-2.17%) |
Feb 29, 2012 | 3.826 | 3.826 | 3.388 | 3.667 | 122,914 | -0.15(-3.97%) |
Feb 28, 2012 | 3.348 | 3.906 | 3.348 | 3.818 | 235,090 | +0.47(+14.05%) |
Feb 27, 2012 | 3.340 | 3.348 | 3.220 | 3.348 | 9,645 | +0.03(+0.96%) |
Feb 24, 2012 | 3.332 | 3.332 | 3.252 | 3.316 | 2,029 | +0.01(+0.24%) |
Feb 23, 2012 | 3.284 | 3.329 | 3.236 | 3.308 | 10,239 | +0.03(+0.97%) |
Feb 22, 2012 | 3.348 | 3.348 | 3.252 | 3.276 | 43,596 | -0.04(-1.20%) |
Feb 21, 2012 | 3.348 | 3.396 | 3.268 | 3.316 | 34,210 | +0.02(+0.48%) |
Feb 17, 2012 | 3.300 | 3.300 | 3.156 | 3.300 | 57,099 | -0.02(-0.72%) |
Feb 16, 2012 | 3.268 | 3.348 | 3.268 | 3.324 | 23,095 | +0.12(+3.73%) |
Feb 15, 2012 | 3.372 | 3.421 | 3.188 | 3.204 | 44,918 | -0.18(-5.19%) |
Feb 14, 2012 | 3.515 | 3.515 | 3.333 | 3.380 | 16,986 | -0.14(-3.85%) |
Feb 13, 2012 | 3.483 | 3.531 | 3.236 | 3.515 | 11,848 | +0.04(+1.15%) |
Feb 10, 2012 | 3.443 | 3.507 | 3.443 | 3.475 | 11,368 | -0.06(-1.80%) |
Feb 09, 2012 | 3.579 | 3.643 | 3.467 | 3.539 | 29,769 | -0.08(-2.20%) |
Feb 08, 2012 | 3.603 | 3.619 | 3.428 | 3.619 | 40,953 | +0.09(+2.48%) |
Feb 07, 2012 | 3.204 | 3.587 | 3.204 | 3.531 | 108,969 | +0.28(+8.58%) |
Feb 06, 2012 | 3.109 | 3.308 | 3.103 | 3.252 | 63,329 | +0.17(+5.43%) |
Feb 03, 2012 | 3.252 | 3.308 | 2.981 | 3.085 | 63,905 | -0.18(-5.61%) |
Feb 02, 2012 | 3.228 | 3.284 | 3.220 | 3.268 | 5,018 | +0.01(+0.24%) |
Feb 01, 2012 | 3.188 | 3.260 | 3.188 | 3.260 | 26,318 | +0.06(+1.74%) |
Jan 31, 2012 | 3.252 | 3.260 | 3.156 | 3.204 | 18,606 | -0.10(-2.90%) |
Jan 30, 2012 | 3.244 | 3.507 | 3.220 | 3.300 | 85,313 | +0.02(+0.49%) |
Jan 27, 2012 | 3.268 | 3.348 | 3.253 | 3.284 | 24,101 | -0.04(-1.20%) |
Jan 26, 2012 | 3.212 | 3.388 | 3.212 | 3.324 | 28,818 | +0.09(+2.71%) |
Jan 25, 2012 | 3.284 | 3.308 | 3.157 | 3.236 | 18,354 | -0.04(-1.22%) |
Jan 24, 2012 | 3.308 | 3.308 | 3.220 | 3.276 | 32,111 | -0.05(-1.44%) |
Jan 23, 2012 | 3.428 | 3.428 | 3.276 | 3.324 | 15,160 | -0.10(-3.02%) |
Jan 20, 2012 | 3.356 | 3.431 | 3.308 | 3.428 | 14,422 | -0.02(-0.67%) |
Jan 19, 2012 | 3.308 | 3.451 | 3.308 | 3.451 | 53,364 | +0.05(+1.62%) |
Jan 18, 2012 | 3.571 | 3.571 | 3.388 | 3.396 | 41,992 | +0.02(+0.45%) |
Jan 17, 2012 | 3.340 | 3.404 | 3.117 | 3.380 | 105,129 | +0.06(+1.92%) |
Jan 13, 2012 | 3.499 | 3.515 | 3.284 | 3.317 | 67,202 | -0.27(-7.64%) |
Jan 12, 2012 | 3.467 | 3.730 | 3.380 | 3.591 | 110,139 | +0.22(+6.50%) |
Jan 11, 2012 | 3.539 | 3.555 | 3.372 | 3.372 | 24,393 | -0.18(-5.16%) |
Jan 10, 2012 | 3.451 | 3.667 | 3.443 | 3.555 | 55,669 | +0.11(+3.24%) |
Jan 09, 2012 | 3.515 | 3.579 | 3.276 | 3.443 | 51,636 | -0.02(-0.67%) |
Jan 06, 2012 | 3.228 | 3.547 | 3.109 | 3.467 | 147,627 | +0.25(+7.92%) |
Jan 05, 2012 | 3.332 | 3.420 | 3.125 | 3.212 | 32,531 | -0.13(-3.82%) |