Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.862 | 3.871 | 3.821 | 3.846 | 2,713,513 | +0.02(+0.43%) |
Mar 29, 2012 | 3.780 | 3.838 | 3.763 | 3.829 | 2,604,398 | +0.02(+0.65%) |
Mar 28, 2012 | 3.891 | 3.900 | 3.784 | 3.804 | 6,572,325 | -0.07(-1.92%) |
Mar 27, 2012 | 3.991 | 3.999 | 3.875 | 3.879 | 6,267,233 | -0.12(-2.90%) |
Mar 26, 2012 | 4.016 | 4.037 | 3.966 | 3.995 | 1,576,196 | +0.01(+0.31%) |
Mar 23, 2012 | 3.920 | 3.991 | 3.904 | 3.983 | 2,202,044 | +0.05(+1.37%) |
Mar 22, 2012 | 3.891 | 3.941 | 3.854 | 3.929 | 2,273,012 | +0.02(+0.42%) |
Mar 21, 2012 | 3.978 | 3.991 | 3.908 | 3.912 | 2,375,525 | -0.04(-1.05%) |
Mar 20, 2012 | 3.970 | 3.999 | 3.949 | 3.954 | 1,518,079 | -0.05(-1.14%) |
Mar 19, 2012 | 3.991 | 4.041 | 3.949 | 3.999 | 2,282,428 | +0.01(+0.21%) |
Mar 16, 2012 | 3.954 | 3.991 | 3.949 | 3.991 | 4,419,199 | +0.05(+1.26%) |
Mar 15, 2012 | 3.937 | 3.958 | 3.887 | 3.941 | 2,163,195 | -0.00(-0.11%) |
Mar 14, 2012 | 3.958 | 3.970 | 3.916 | 3.945 | 2,227,267 | -0.02(-0.63%) |
Mar 13, 2012 | 3.912 | 3.978 | 3.883 | 3.970 | 3,864,214 | +0.08(+2.13%) |
Mar 12, 2012 | 3.904 | 3.904 | 3.839 | 3.887 | 3,535,325 | -0.01(-0.21%) |
Mar 09, 2012 | 3.855 | 3.912 | 3.835 | 3.895 | 3,287,010 | +0.04(+1.16%) |
Mar 08, 2012 | 3.859 | 3.871 | 3.786 | 3.851 | 2,824,265 | +0.01(+0.21%) |
Mar 07, 2012 | 3.818 | 3.851 | 3.757 | 3.843 | 2,959,330 | +0.05(+1.39%) |
Mar 06, 2012 | 3.855 | 3.871 | 3.774 | 3.790 | 4,835,314 | -0.09(-2.30%) |
Mar 05, 2012 | 3.887 | 3.895 | 3.855 | 3.879 | 4,373,402 | -0.02(-0.52%) |
Mar 02, 2012 | 3.960 | 3.968 | 3.887 | 3.899 | 3,316,511 | -0.07(-1.74%) |
Mar 01, 2012 | 3.964 | 3.993 | 3.940 | 3.968 | 2,844,064 | +0.02(+0.62%) |
Feb 29, 2012 | 4.009 | 4.009 | 3.899 | 3.944 | 9,532,611 | -0.05(-1.22%) |
Feb 28, 2012 | 4.013 | 4.025 | 3.977 | 3.993 | 2,262,265 | -0.01(-0.20%) |
Feb 27, 2012 | 3.973 | 4.017 | 3.932 | 4.001 | 2,738,049 | +0.01(+0.20%) |
Feb 24, 2012 | 4.037 | 4.037 | 3.956 | 3.993 | 2,921,503 | -0.04(-0.91%) |
Feb 23, 2012 | 3.948 | 4.029 | 3.936 | 4.029 | 3,234,858 | +0.09(+2.16%) |
Feb 22, 2012 | 3.960 | 3.977 | 3.928 | 3.944 | 2,159,341 | -0.00(-0.10%) |
Feb 21, 2012 | 3.989 | 3.997 | 3.928 | 3.948 | 4,504,268 | -0.01(-0.31%) |
Feb 17, 2012 | 3.952 | 3.981 | 3.932 | 3.960 | 2,540,294 | +0.03(+0.83%) |
Feb 16, 2012 | 3.932 | 3.989 | 3.912 | 3.928 | 4,262,666 | -0.02(-0.51%) |
Feb 15, 2012 | 4.013 | 4.013 | 3.924 | 3.948 | 4,277,235 | -0.06(-1.52%) |
Feb 14, 2012 | 4.021 | 4.025 | 3.964 | 4.009 | 4,252,850 | -0.02(-0.40%) |
Feb 13, 2012 | 4.021 | 4.042 | 3.989 | 4.025 | 2,278,678 | +0.03(+0.81%) |
Feb 10, 2012 | 3.985 | 4.050 | 3.960 | 3.993 | 2,404,194 | -0.02(-0.61%) |
Feb 09, 2012 | 4.029 | 4.033 | 3.977 | 4.017 | 2,586,396 | -0.01(-0.20%) |
Feb 08, 2012 | 4.029 | 4.046 | 3.968 | 4.025 | 3,470,331 | +0.00(+0.10%) |
Feb 07, 2012 | 4.013 | 4.037 | 4.001 | 4.021 | 3,500,848 | -0.00(-0.10%) |
Feb 06, 2012 | 3.960 | 4.025 | 3.956 | 4.025 | 3,440,001 | +0.06(+1.43%) |
Feb 03, 2012 | 3.993 | 4.001 | 3.940 | 3.968 | 6,723,115 | +0.00(+0.00%) |
Feb 02, 2012 | 3.964 | 4.013 | 3.928 | 3.968 | 48,305,188 | -0.15(-3.55%) |
Feb 01, 2012 | 4.175 | 4.196 | 4.062 | 4.115 | 6,837,225 | -0.24(-5.41%) |
Jan 31, 2012 | 4.362 | 4.395 | 4.293 | 4.350 | 1,578,015 | +0.04(+0.85%) |
Jan 30, 2012 | 4.305 | 4.342 | 4.277 | 4.313 | 1,232,057 | -0.04(-0.84%) |
Jan 27, 2012 | 4.309 | 4.358 | 4.289 | 4.350 | 1,029,395 | +0.03(+0.66%) |
Jan 26, 2012 | 4.293 | 4.330 | 4.253 | 4.322 | 986,358 | +0.07(+1.62%) |
Jan 25, 2012 | 4.220 | 4.277 | 4.200 | 4.253 | 1,188,429 | +0.02(+0.58%) |
Jan 24, 2012 | 4.123 | 4.236 | 4.123 | 4.228 | 1,206,813 | +0.09(+2.16%) |
Jan 23, 2012 | 4.200 | 4.244 | 4.139 | 4.139 | 1,561,883 | -0.06(-1.45%) |
Jan 20, 2012 | 4.139 | 4.204 | 4.131 | 4.200 | 1,410,905 | +0.05(+1.27%) |
Jan 19, 2012 | 4.175 | 4.200 | 4.143 | 4.147 | 1,241,453 | -0.02(-0.39%) |
Jan 18, 2012 | 4.106 | 4.163 | 4.086 | 4.163 | 808,089 | +0.06(+1.48%) |
Jan 17, 2012 | 4.098 | 4.123 | 4.074 | 4.102 | 1,260,011 | +0.04(+1.10%) |
Jan 13, 2012 | 4.025 | 4.070 | 4.009 | 4.058 | 1,139,781 | +0.00(+0.00%) |
Jan 12, 2012 | 4.102 | 4.110 | 4.013 | 4.058 | 1,448,586 | -0.04(-0.89%) |
Jan 11, 2012 | 4.062 | 4.115 | 4.033 | 4.094 | 1,008,023 | +0.01(+0.20%) |
Jan 10, 2012 | 4.070 | 4.090 | 4.037 | 4.086 | 1,030,891 | +0.07(+1.72%) |
Jan 09, 2012 | 4.033 | 4.046 | 3.997 | 4.017 | 913,175 | -0.01(-0.20%) |
Jan 06, 2012 | 4.058 | 4.110 | 4.009 | 4.025 | 1,565,735 | -0.04(-1.00%) |
Jan 05, 2012 | 4.017 | 4.074 | 3.977 | 4.066 | 1,104,769 | +0.04(+1.01%) |