Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.878 | 3.901 | 3.862 | 3.862 | 97,060 | +0.01(+0.15%) |
Mar 29, 2012 | 3.940 | 3.940 | 3.850 | 3.856 | 89,608 | -0.07(-1.72%) |
Mar 28, 2012 | 3.907 | 3.926 | 3.901 | 3.923 | 70,749 | +0.02(+0.58%) |
Mar 27, 2012 | 3.833 | 3.901 | 3.800 | 3.901 | 96,721 | +0.07(+1.76%) |
Mar 26, 2012 | 3.867 | 3.895 | 3.833 | 3.833 | 88,732 | -0.06(-1.45%) |
Mar 23, 2012 | 3.839 | 3.890 | 3.828 | 3.890 | 67,791 | +0.06(+1.47%) |
Mar 22, 2012 | 3.828 | 3.833 | 3.794 | 3.833 | 72,854 | +0.02(+0.44%) |
Mar 21, 2012 | 3.800 | 3.822 | 3.753 | 3.816 | 57,448 | +0.04(+1.04%) |
Mar 20, 2012 | 3.721 | 3.777 | 3.721 | 3.777 | 100,180 | +0.06(+1.67%) |
Mar 19, 2012 | 3.726 | 3.760 | 3.693 | 3.715 | 103,856 | -0.01(-0.30%) |
Mar 16, 2012 | 3.710 | 3.743 | 3.631 | 3.726 | 178,358 | +0.01(+0.15%) |
Mar 15, 2012 | 3.862 | 3.862 | 3.710 | 3.721 | 533,310 | -0.15(-3.92%) |
Mar 14, 2012 | 3.968 | 3.968 | 3.873 | 3.873 | 60,129 | -0.08(-2.13%) |
Mar 13, 2012 | 3.985 | 3.985 | 3.940 | 3.957 | 75,217 | -0.03(-0.71%) |
Mar 12, 2012 | 3.985 | 3.985 | 3.966 | 3.985 | 40,731 | -0.01(-0.14%) |
Mar 09, 2012 | 3.974 | 4.002 | 3.965 | 3.991 | 32,865 | +0.02(+0.57%) |
Mar 08, 2012 | 3.963 | 3.968 | 3.952 | 3.968 | 26,597 | +0.02(+0.51%) |
Mar 07, 2012 | 3.935 | 3.968 | 3.923 | 3.948 | 35,101 | +0.03(+0.78%) |
Mar 06, 2012 | 3.940 | 3.946 | 3.918 | 3.918 | 72,514 | -0.01(-0.29%) |
Mar 05, 2012 | 3.963 | 3.974 | 3.926 | 3.929 | 50,033 | -0.05(-1.13%) |
Mar 02, 2012 | 3.980 | 3.980 | 3.957 | 3.974 | 16,596 | +0.01(+0.28%) |
Mar 01, 2012 | 3.968 | 3.980 | 3.958 | 3.963 | 37,103 | +0.01(+0.28%) |
Feb 29, 2012 | 3.952 | 3.980 | 3.929 | 3.952 | 77,686 | +0.01(+0.14%) |
Feb 28, 2012 | 3.929 | 3.946 | 3.924 | 3.946 | 37,633 | +0.03(+0.72%) |
Feb 27, 2012 | 3.912 | 3.957 | 3.907 | 3.918 | 67,380 | -0.02(-0.43%) |
Feb 24, 2012 | 3.907 | 3.946 | 3.900 | 3.935 | 73,424 | +0.05(+1.30%) |
Feb 23, 2012 | 3.907 | 3.923 | 3.873 | 3.884 | 77,974 | -0.03(-0.72%) |
Feb 22, 2012 | 3.929 | 3.943 | 3.907 | 3.912 | 49,523 | -0.01(-0.29%) |
Feb 21, 2012 | 3.912 | 3.929 | 3.912 | 3.923 | 22,977 | +0.03(+0.72%) |
Feb 17, 2012 | 3.890 | 3.895 | 3.862 | 3.895 | 37,892 | +0.02(+0.44%) |
Feb 16, 2012 | 3.895 | 3.923 | 3.878 | 3.878 | 48,430 | -0.02(-0.58%) |
Feb 15, 2012 | 3.907 | 3.935 | 3.890 | 3.901 | 62,893 | -0.01(-0.14%) |
Feb 14, 2012 | 3.940 | 3.957 | 3.907 | 3.907 | 82,339 | -0.06(-1.56%) |
Feb 13, 2012 | 3.968 | 3.980 | 3.952 | 3.968 | 53,531 | +0.02(+0.43%) |
Feb 10, 2012 | 3.918 | 3.952 | 3.918 | 3.952 | 51,911 | +0.03(+0.72%) |
Feb 09, 2012 | 3.935 | 3.940 | 3.923 | 3.923 | 37,960 | +0.01(+0.29%) |
Feb 08, 2012 | 3.940 | 3.946 | 3.912 | 3.912 | 101,063 | -0.01(-0.29%) |
Feb 07, 2012 | 3.935 | 3.963 | 3.923 | 3.923 | 72,086 | -0.02(-0.57%) |
Feb 06, 2012 | 3.952 | 3.952 | 3.923 | 3.946 | 21,634 | +0.01(+0.14%) |
Feb 03, 2012 | 3.935 | 3.952 | 3.929 | 3.940 | 94,094 | +0.01(+0.14%) |
Feb 02, 2012 | 3.923 | 3.946 | 3.918 | 3.935 | 76,163 | +0.01(+0.29%) |
Feb 01, 2012 | 3.929 | 3.957 | 3.918 | 3.923 | 74,177 | +0.01(+0.14%) |
Jan 31, 2012 | 3.935 | 3.957 | 3.912 | 3.918 | 56,951 | -0.01(-0.29%) |
Jan 30, 2012 | 3.895 | 3.929 | 3.895 | 3.929 | 69,281 | +0.04(+1.01%) |
Jan 27, 2012 | 3.935 | 3.968 | 3.862 | 3.890 | 184,084 | -0.05(-1.14%) |
Jan 26, 2012 | 3.940 | 3.961 | 3.918 | 3.935 | 119,498 | +0.03(+0.87%) |
Jan 25, 2012 | 3.912 | 3.923 | 3.884 | 3.901 | 92,326 | -0.01(-0.14%) |
Jan 24, 2012 | 3.940 | 3.940 | 3.884 | 3.907 | 70,569 | -0.02(-0.57%) |
Jan 23, 2012 | 3.895 | 3.935 | 3.884 | 3.929 | 155,761 | +0.03(+0.87%) |
Jan 20, 2012 | 3.867 | 3.895 | 3.856 | 3.895 | 67,537 | +0.03(+0.73%) |
Jan 19, 2012 | 3.845 | 3.867 | 3.840 | 3.867 | 59,045 | +0.02(+0.59%) |
Jan 18, 2012 | 3.828 | 3.845 | 3.816 | 3.845 | 148,236 | +0.02(+0.44%) |
Jan 17, 2012 | 3.828 | 3.828 | 3.794 | 3.828 | 90,482 | +0.00(+0.00%) |
Jan 13, 2012 | 3.816 | 3.828 | 3.805 | 3.828 | 40,038 | +0.02(+0.44%) |
Jan 12, 2012 | 3.800 | 3.816 | 3.771 | 3.811 | 93,127 | +0.00(+0.00%) |
Jan 11, 2012 | 3.783 | 3.822 | 3.783 | 3.811 | 99,922 | -0.02(-0.44%) |
Jan 10, 2012 | 3.800 | 3.828 | 3.788 | 3.828 | 179,815 | +0.03(+0.89%) |
Jan 09, 2012 | 3.794 | 3.794 | 3.771 | 3.794 | 55,570 | +0.01(+0.15%) |
Jan 06, 2012 | 3.771 | 3.788 | 3.760 | 3.788 | 75,989 | +0.03(+0.75%) |
Jan 05, 2012 | 3.760 | 3.788 | 3.749 | 3.760 | 59,049 | -0.01(-0.15%) |