Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.464 | 3.551 | 3.464 | 3.488 | 27,407 | +0.02(+0.46%) |
Mar 29, 2012 | 3.409 | 3.543 | 3.409 | 3.472 | 12,166 | +0.05(+1.39%) |
Mar 28, 2012 | 3.377 | 3.559 | 3.377 | 3.425 | 25,960 | +0.02(+0.46%) |
Mar 27, 2012 | 3.425 | 3.448 | 3.361 | 3.409 | 26,857 | +0.02(+0.47%) |
Mar 26, 2012 | 3.496 | 3.599 | 3.393 | 3.393 | 73,396 | -0.07(-2.05%) |
Mar 23, 2012 | 3.512 | 3.520 | 3.441 | 3.464 | 12,826 | -0.08(-2.23%) |
Mar 22, 2012 | 3.543 | 3.574 | 3.520 | 3.543 | 6,535 | +0.03(+0.90%) |
Mar 21, 2012 | 3.583 | 3.654 | 3.496 | 3.512 | 34,131 | -0.06(-1.77%) |
Mar 20, 2012 | 3.551 | 3.709 | 3.501 | 3.575 | 25,318 | +0.04(+1.12%) |
Mar 19, 2012 | 3.662 | 3.709 | 3.520 | 3.535 | 67,143 | -0.06(-1.76%) |
Mar 16, 2012 | 3.393 | 3.599 | 3.385 | 3.599 | 109,292 | +0.24(+7.06%) |
Mar 15, 2012 | 3.235 | 3.480 | 3.179 | 3.361 | 157,540 | +0.22(+7.05%) |
Mar 14, 2012 | 3.140 | 3.163 | 3.124 | 3.140 | 28,267 | +0.02(+0.51%) |
Mar 13, 2012 | 3.164 | 3.187 | 3.124 | 3.124 | 23,386 | -0.06(-1.74%) |
Mar 12, 2012 | 3.203 | 3.227 | 3.100 | 3.179 | 36,870 | +0.01(+0.32%) |
Mar 09, 2012 | 3.203 | 3.235 | 3.164 | 3.169 | 45,505 | -0.03(-0.82%) |
Mar 08, 2012 | 3.187 | 3.203 | 3.172 | 3.195 | 8,559 | +0.02(+0.50%) |
Mar 07, 2012 | 3.172 | 3.203 | 3.133 | 3.179 | 3,761 | +0.02(+0.50%) |
Mar 06, 2012 | 3.187 | 3.187 | 3.132 | 3.164 | 31,717 | +0.00(+0.00%) |
Mar 05, 2012 | 3.274 | 3.274 | 3.156 | 3.164 | 55,628 | +0.01(+0.25%) |
Mar 02, 2012 | 3.124 | 3.227 | 3.100 | 3.156 | 95,051 | +0.02(+0.50%) |
Mar 01, 2012 | 3.211 | 3.235 | 3.140 | 3.140 | 30,823 | -0.03(-1.00%) |
Feb 29, 2012 | 3.251 | 3.306 | 3.164 | 3.172 | 34,751 | -0.01(-0.25%) |
Feb 28, 2012 | 3.172 | 3.243 | 3.101 | 3.179 | 27,216 | +0.02(+0.50%) |
Feb 27, 2012 | 3.108 | 3.203 | 3.085 | 3.164 | 33,847 | +0.09(+3.09%) |
Feb 24, 2012 | 3.164 | 3.164 | 3.045 | 3.069 | 38,614 | -0.10(-3.24%) |
Feb 23, 2012 | 3.179 | 3.243 | 3.124 | 3.172 | 25,300 | -0.06(-1.72%) |
Feb 22, 2012 | 3.409 | 3.448 | 3.124 | 3.227 | 42,922 | -0.13(-4.00%) |
Feb 21, 2012 | 3.251 | 3.448 | 3.243 | 3.361 | 47,540 | +0.12(+3.66%) |
Feb 17, 2012 | 3.298 | 3.393 | 3.227 | 3.243 | 78,504 | -0.05(-1.44%) |
Feb 16, 2012 | 3.338 | 3.401 | 3.227 | 3.290 | 96,005 | +0.17(+5.58%) |
Feb 15, 2012 | 2.929 | 3.226 | 2.921 | 3.116 | 145,303 | +0.16(+5.56%) |
Feb 14, 2012 | 2.874 | 2.968 | 2.835 | 2.952 | 68,913 | +0.16(+5.59%) |
Feb 13, 2012 | 2.726 | 2.865 | 2.616 | 2.796 | 174,636 | +0.33(+13.29%) |
Feb 10, 2012 | 2.460 | 2.476 | 2.460 | 2.468 | 7,364 | +0.03(+1.28%) |
Feb 09, 2012 | 2.429 | 2.530 | 2.429 | 2.437 | 14,121 | +0.01(+0.32%) |
Feb 08, 2012 | 2.468 | 2.570 | 2.429 | 2.429 | 15,839 | -0.05(-2.20%) |
Feb 07, 2012 | 2.469 | 2.528 | 2.460 | 2.484 | 9,295 | -0.08(-3.05%) |
Feb 06, 2012 | 2.562 | 2.631 | 2.452 | 2.562 | 12,453 | -0.02(-0.61%) |
Feb 03, 2012 | 2.671 | 2.726 | 2.562 | 2.577 | 79,858 | -0.07(-2.65%) |
Feb 02, 2012 | 2.476 | 2.648 | 2.476 | 2.648 | 58,670 | +0.17(+6.94%) |
Feb 01, 2012 | 2.460 | 2.484 | 2.460 | 2.476 | 13,926 | +0.02(+0.63%) |
Jan 31, 2012 | 2.452 | 2.468 | 2.429 | 2.460 | 19,205 | +0.02(+0.96%) |
Jan 30, 2012 | 2.429 | 2.468 | 2.429 | 2.437 | 27,856 | +0.02(+0.65%) |
Jan 27, 2012 | 2.452 | 2.484 | 2.421 | 2.421 | 8,469 | -0.01(-0.32%) |
Jan 26, 2012 | 2.429 | 2.484 | 2.398 | 2.429 | 21,459 | +0.01(+0.32%) |
Jan 25, 2012 | 2.406 | 2.460 | 2.406 | 2.421 | 9,602 | +0.02(+0.65%) |
Jan 24, 2012 | 2.445 | 2.460 | 2.406 | 2.406 | 29,666 | -0.06(-2.53%) |
Jan 23, 2012 | 2.406 | 2.468 | 2.406 | 2.468 | 21,158 | +0.07(+2.93%) |
Jan 20, 2012 | 2.366 | 2.460 | 2.366 | 2.398 | 11,334 | +0.05(+1.99%) |
Jan 19, 2012 | 2.382 | 2.460 | 2.320 | 2.351 | 11,843 | -0.06(-2.34%) |
Jan 18, 2012 | 2.398 | 2.413 | 2.343 | 2.407 | 52,418 | +0.02(+1.05%) |
Jan 17, 2012 | 2.406 | 2.406 | 2.320 | 2.382 | 9,965 | +0.02(+0.99%) |
Jan 13, 2012 | 2.337 | 2.382 | 2.318 | 2.359 | 5,761 | +0.02(+0.67%) |
Jan 12, 2012 | 2.351 | 2.351 | 2.312 | 2.343 | 26,114 | -0.01(-0.36%) |
Jan 11, 2012 | 2.359 | 2.398 | 2.352 | 2.352 | 15,487 | -0.02(-0.99%) |
Jan 10, 2012 | 2.366 | 2.382 | 2.343 | 2.375 | 33,423 | -0.01(-0.30%) |
Jan 09, 2012 | 2.351 | 2.398 | 2.335 | 2.382 | 20,615 | +0.00(+0.00%) |
Jan 06, 2012 | 2.343 | 2.382 | 2.343 | 2.382 | 3,732 | +0.05(+2.01%) |
Jan 05, 2012 | 2.374 | 2.387 | 2.288 | 2.335 | 7,601 | -0.02(-0.99%) |