Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.920 | 3.929 | 3.800 | 3.850 | 153,428 | -0.03(-0.77%) |
Mar 29, 2012 | 3.800 | 3.950 | 3.710 | 3.880 | 123,679 | +0.04(+1.04%) |
Mar 28, 2012 | 3.800 | 3.850 | 3.700 | 3.840 | 97,621 | +0.04(+1.05%) |
Mar 27, 2012 | 3.780 | 3.840 | 3.760 | 3.800 | 308,577 | +0.02(+0.53%) |
Mar 26, 2012 | 3.790 | 3.790 | 3.720 | 3.780 | 128,603 | +0.01(+0.27%) |
Mar 23, 2012 | 3.620 | 3.780 | 3.560 | 3.770 | 252,247 | +0.15(+4.14%) |
Mar 22, 2012 | 3.590 | 3.620 | 3.560 | 3.620 | 116,969 | -0.02(-0.55%) |
Mar 21, 2012 | 3.730 | 3.730 | 3.620 | 3.640 | 125,932 | -0.09(-2.41%) |
Mar 20, 2012 | 3.780 | 3.800 | 3.730 | 3.730 | 127,076 | -0.09(-2.36%) |
Mar 19, 2012 | 3.810 | 3.860 | 3.770 | 3.820 | 130,783 | +0.00(+0.00%) |
Mar 16, 2012 | 3.700 | 3.860 | 3.660 | 3.820 | 201,661 | +0.13(+3.52%) |
Mar 15, 2012 | 3.100 | 3.710 | 3.050 | 3.690 | 111,476 | -0.05(-1.34%) |
Mar 14, 2012 | 3.790 | 3.820 | 3.670 | 3.740 | 64,641 | -0.04(-1.06%) |
Mar 13, 2012 | 3.780 | 3.790 | 3.690 | 3.780 | 189,534 | +0.03(+0.80%) |
Mar 12, 2012 | 3.690 | 3.760 | 3.660 | 3.750 | 151,821 | +0.05(+1.35%) |
Mar 09, 2012 | 3.590 | 3.750 | 3.590 | 3.700 | 301,446 | +0.10(+2.78%) |
Mar 08, 2012 | 3.570 | 3.655 | 3.441 | 3.600 | 234,764 | +0.18(+5.26%) |
Mar 07, 2012 | 3.290 | 3.430 | 3.290 | 3.420 | 86,328 | +0.16(+4.91%) |
Mar 06, 2012 | 3.350 | 3.400 | 3.250 | 3.260 | 74,245 | -0.13(-3.83%) |
Mar 05, 2012 | 3.210 | 3.640 | 3.160 | 3.390 | 121,207 | +0.15(+4.63%) |
Mar 02, 2012 | 3.240 | 3.280 | 3.190 | 3.240 | 110,246 | +0.00(+0.00%) |
Mar 01, 2012 | 3.250 | 3.290 | 3.180 | 3.240 | 169,698 | +0.01(+0.31%) |
Feb 29, 2012 | 3.410 | 3.440 | 3.220 | 3.230 | 84,512 | -0.17(-5.00%) |
Feb 28, 2012 | 3.410 | 3.430 | 3.390 | 3.400 | 28,147 | -0.01(-0.29%) |
Feb 27, 2012 | 3.360 | 3.434 | 3.360 | 3.410 | 46,472 | +0.02(+0.59%) |
Feb 24, 2012 | 3.410 | 3.460 | 3.390 | 3.390 | 36,262 | -0.02(-0.59%) |
Feb 23, 2012 | 3.390 | 3.440 | 3.370 | 3.410 | 62,612 | +0.02(+0.59%) |
Feb 22, 2012 | 3.380 | 3.440 | 3.380 | 3.390 | 53,164 | +0.00(+0.00%) |
Feb 21, 2012 | 3.420 | 3.470 | 3.260 | 3.390 | 57,779 | -0.06(-1.74%) |
Feb 17, 2012 | 3.450 | 3.460 | 3.370 | 3.450 | 46,142 | +0.02(+0.58%) |
Feb 16, 2012 | 3.330 | 3.450 | 3.330 | 3.430 | 44,911 | +0.11(+3.31%) |
Feb 15, 2012 | 3.390 | 3.450 | 3.320 | 3.320 | 49,260 | -0.06(-1.78%) |
Feb 14, 2012 | 3.490 | 3.550 | 3.350 | 3.380 | 79,381 | -0.12(-3.43%) |
Feb 13, 2012 | 3.470 | 3.510 | 3.450 | 3.500 | 21,154 | +0.03(+0.86%) |
Feb 10, 2012 | 3.470 | 3.560 | 3.450 | 3.470 | 85,587 | -0.04(-1.14%) |
Feb 09, 2012 | 3.570 | 3.600 | 3.500 | 3.510 | 30,330 | -0.05(-1.40%) |
Feb 08, 2012 | 3.510 | 3.570 | 3.480 | 3.560 | 26,768 | +0.06(+1.71%) |
Feb 07, 2012 | 3.530 | 3.550 | 3.450 | 3.500 | 107,835 | -0.04(-1.13%) |
Feb 06, 2012 | 3.530 | 3.650 | 3.400 | 3.540 | 183,707 | -0.02(-0.56%) |
Feb 03, 2012 | 3.580 | 3.600 | 3.480 | 3.560 | 143,164 | +0.04(+1.14%) |
Feb 02, 2012 | 3.590 | 3.600 | 3.480 | 3.520 | 192,519 | -0.05(-1.40%) |
Feb 01, 2012 | 3.410 | 3.610 | 3.390 | 3.570 | 115,068 | +0.12(+3.48%) |
Jan 31, 2012 | 3.470 | 3.490 | 3.400 | 3.450 | 48,446 | +0.01(+0.29%) |
Jan 30, 2012 | 3.520 | 3.520 | 3.380 | 3.440 | 32,630 | -0.11(-3.10%) |
Jan 27, 2012 | 3.470 | 3.550 | 3.470 | 3.550 | 48,357 | +0.06(+1.72%) |
Jan 26, 2012 | 3.550 | 3.550 | 3.410 | 3.490 | 43,721 | -0.05(-1.41%) |
Jan 25, 2012 | 3.480 | 3.550 | 3.390 | 3.540 | 49,258 | +0.06(+1.72%) |
Jan 24, 2012 | 3.460 | 3.500 | 3.350 | 3.480 | 33,332 | +0.00(+0.00%) |
Jan 23, 2012 | 3.500 | 3.530 | 3.460 | 3.480 | 117,368 | +0.00(+0.00%) |
Jan 20, 2012 | 3.420 | 3.490 | 3.400 | 3.480 | 66,070 | +0.06(+1.75%) |
Jan 19, 2012 | 3.400 | 3.440 | 3.360 | 3.420 | 67,578 | +0.03(+0.88%) |
Jan 18, 2012 | 3.320 | 3.400 | 3.310 | 3.390 | 60,480 | +0.06(+1.80%) |
Jan 17, 2012 | 3.260 | 3.400 | 3.240 | 3.330 | 88,384 | +0.10(+3.10%) |
Jan 13, 2012 | 3.230 | 3.290 | 3.230 | 3.230 | 42,516 | -0.06(-1.82%) |
Jan 12, 2012 | 3.250 | 3.300 | 3.200 | 3.290 | 49,673 | +0.04(+1.23%) |
Jan 11, 2012 | 3.250 | 3.250 | 3.180 | 3.250 | 17,203 | -0.01(-0.31%) |
Jan 10, 2012 | 3.240 | 3.260 | 3.150 | 3.260 | 58,345 | +0.07(+2.19%) |
Jan 09, 2012 | 3.200 | 3.250 | 3.170 | 3.190 | 189,394 | -0.01(-0.31%) |
Jan 06, 2012 | 3.200 | 3.270 | 3.200 | 3.200 | 223,069 | +0.05(+1.59%) |
Jan 05, 2012 | 3.160 | 3.160 | 3.100 | 3.150 | 41,833 | -0.03(-0.94%) |