Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.400 | 3.410 | 3.400 | 3.410 | 300 | +0.09(+2.71%) |
Mar 29, 2012 | 3.290 | 3.320 | 3.290 | 3.320 | 4,056 | +0.01(+0.30%) |
Mar 28, 2012 | 3.370 | 3.370 | 3.310 | 3.310 | 200 | -0.10(-2.93%) |
Mar 27, 2012 | 3.400 | 3.410 | 3.380 | 3.410 | 1,500 | +0.04(+1.19%) |
Mar 26, 2012 | 3.400 | 3.400 | 3.370 | 3.370 | 600 | -0.02(-0.59%) |
Mar 23, 2012 | 3.280 | 3.390 | 3.280 | 3.390 | 1,700 | +0.11(+3.35%) |
Mar 22, 2012 | 3.280 | 3.280 | 3.280 | 3.280 | 100 | -0.05(-1.50%) |
Mar 21, 2012 | 3.330 | 3.330 | 3.330 | 0 | +0.00(+0.00%) | |
Mar 20, 2012 | 3.320 | 3.330 | 3.320 | 3.330 | 15,300 | +0.02(+0.60%) |
Mar 19, 2012 | 3.310 | 3.310 | 3.310 | 3.310 | 265 | -0.03(-0.90%) |
Mar 16, 2012 | 3.400 | 3.500 | 3.320 | 3.340 | 3,430 | +0.08(+2.45%) |
Mar 15, 2012 | 3.370 | 3.370 | 3.220 | 3.260 | 3,400 | -0.02(-0.61%) |
Mar 14, 2012 | 3.290 | 3.290 | 3.280 | 3.280 | 800 | -0.12(-3.53%) |
Mar 13, 2012 | 3.440 | 3.440 | 3.390 | 3.400 | 2,300 | +0.03(+0.89%) |
Mar 12, 2012 | 3.450 | 3.450 | 3.370 | 3.370 | 1,850 | -0.08(-2.32%) |
Mar 09, 2012 | 3.350 | 3.460 | 3.210 | 3.450 | 4,400 | +0.13(+3.92%) |
Mar 08, 2012 | 3.260 | 3.320 | 3.260 | 3.320 | 550 | +0.07(+2.15%) |
Mar 07, 2012 | 3.250 | 3.250 | 3.250 | 3.250 | 400 | +0.05(+1.56%) |
Mar 06, 2012 | 3.210 | 3.240 | 3.190 | 3.200 | 1,850 | -0.10(-3.03%) |
Mar 05, 2012 | 3.320 | 3.320 | 3.300 | 3.300 | 1,200 | -0.08(-2.37%) |
Mar 02, 2012 | 3.500 | 3.500 | 3.380 | 3.380 | 4,053 | -0.18(-5.06%) |
Mar 01, 2012 | 3.560 | 3.560 | 3.560 | 3.560 | 180 | -0.03(-0.84%) |
Feb 29, 2012 | 3.640 | 3.640 | 3.580 | 3.590 | 400 | +0.02(+0.56%) |
Feb 28, 2012 | 3.570 | 3.570 | 3.570 | 3.570 | 900 | -0.15(-4.03%) |
Feb 27, 2012 | 3.720 | 3.720 | 3.720 | 0 | +0.00(+0.00%) | |
Feb 24, 2012 | 3.730 | 3.730 | 3.720 | 3.720 | 350 | -0.16(-4.12%) |
Feb 23, 2012 | 3.880 | 3.880 | 3.880 | 0 | +0.00(+0.00%) | |
Feb 22, 2012 | 3.850 | 3.880 | 3.800 | 3.880 | 4,200 | +0.08(+2.11%) |
Feb 21, 2012 | 3.760 | 3.840 | 3.740 | 3.800 | 6,300 | +0.08(+2.15%) |
Feb 17, 2012 | 3.720 | 3.720 | 3.720 | 0 | +0.09(+2.48%) | |
Feb 16, 2012 | 3.550 | 3.630 | 3.550 | 3.630 | 3,700 | +0.14(+4.01%) |
Feb 15, 2012 | 3.520 | 3.520 | 3.490 | 3.490 | 1,100 | -0.02(-0.57%) |
Feb 14, 2012 | 3.510 | 3.510 | 3.510 | 3.510 | 400 | -0.14(-3.84%) |
Feb 13, 2012 | 3.600 | 3.650 | 3.580 | 3.650 | 2,300 | -0.05(-1.35%) |
Feb 10, 2012 | 3.670 | 3.770 | 3.670 | 3.700 | 4,300 | -0.30(-7.50%) |
Feb 09, 2012 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Feb 08, 2012 | 4.000 | 4.000 | 4.000 | 4.000 | 315 | +0.03(+0.76%) |
Feb 07, 2012 | 3.950 | 3.970 | 3.910 | 3.970 | 2,200 | -0.02(-0.50%) |
Feb 06, 2012 | 4.000 | 4.030 | 3.990 | 3.990 | 2,213 | -0.01(-0.25%) |
Feb 03, 2012 | 4.000 | 4.000 | 3.960 | 4.000 | 750 | +0.09(+2.30%) |
Feb 02, 2012 | 3.900 | 3.950 | 3.900 | 3.910 | 475 | +0.10(+2.62%) |
Feb 01, 2012 | 3.800 | 3.810 | 3.790 | 3.810 | 4,400 | +0.01(+0.26%) |
Jan 31, 2012 | 3.820 | 3.820 | 3.650 | 3.800 | 2,490 | +0.08(+2.15%) |
Jan 30, 2012 | 3.810 | 3.820 | 3.720 | 3.720 | 4,100 | +0.06(+1.64%) |
Jan 27, 2012 | 3.820 | 3.820 | 3.630 | 3.660 | 2,900 | +0.00(+0.00%) |
Jan 26, 2012 | 3.450 | 3.730 | 3.450 | 3.660 | 16,980 | +0.28(+8.28%) |
Jan 25, 2012 | 3.290 | 3.400 | 3.290 | 3.380 | 3,100 | +0.13(+4.00%) |
Jan 24, 2012 | 3.280 | 3.280 | 3.250 | 3.250 | 465 | -0.10(-2.99%) |
Jan 23, 2012 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) | |
Jan 20, 2012 | 3.350 | 3.350 | 3.350 | 3.350 | 600 | +0.00(+0.00%) |
Jan 19, 2012 | 3.340 | 3.350 | 3.340 | 3.350 | 1,100 | +0.07(+2.13%) |
Jan 18, 2012 | 3.310 | 3.310 | 3.240 | 3.280 | 600 | -0.04(-1.20%) |
Jan 17, 2012 | 3.340 | 3.340 | 3.320 | 3.320 | 3,150 | -0.01(-0.30%) |
Jan 16, 2012 | 3.330 | 3.330 | 3.330 | 0 | +0.00(+0.00%) | |
Jan 13, 2012 | 3.250 | 3.380 | 3.250 | 3.330 | 1,600 | -0.02(-0.60%) |
Jan 12, 2012 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) | |
Jan 11, 2012 | 3.360 | 3.360 | 3.350 | 3.350 | 800 | -0.07(-2.05%) |
Jan 10, 2012 | 3.420 | 3.420 | 3.420 | 3.420 | 100 | +0.00(+0.00%) |
Jan 09, 2012 | 3.410 | 3.440 | 3.410 | 3.420 | 870 | +0.17(+5.23%) |
Jan 06, 2012 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
Jan 05, 2012 | 3.270 | 3.270 | 3.250 | 3.250 | 900 | +0.03(+0.93%) |