Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.160 | 3.200 | 3.090 | 3.120 | 673,491 | +0.00(+0.00%) |
Mar 29, 2012 | 3.150 | 3.180 | 3.050 | 3.120 | 926,968 | -0.07(-2.19%) |
Mar 28, 2012 | 3.250 | 3.270 | 3.110 | 3.190 | 1,313,768 | -0.06(-1.85%) |
Mar 27, 2012 | 3.270 | 3.350 | 3.200 | 3.250 | 913,417 | -0.02(-0.61%) |
Mar 26, 2012 | 3.420 | 3.420 | 3.180 | 3.270 | 1,602,425 | -0.09(-2.68%) |
Mar 23, 2012 | 3.150 | 3.370 | 3.080 | 3.360 | 1,928,627 | +0.25(+8.04%) |
Mar 22, 2012 | 3.150 | 3.180 | 3.060 | 3.110 | 1,530,904 | -0.09(-2.81%) |
Mar 21, 2012 | 3.110 | 3.240 | 3.070 | 3.200 | 1,585,711 | +0.12(+3.90%) |
Mar 20, 2012 | 3.110 | 3.140 | 3.030 | 3.080 | 2,495,655 | -0.09(-2.84%) |
Mar 19, 2012 | 3.250 | 3.320 | 3.130 | 3.170 | 1,982,164 | -0.10(-3.06%) |
Mar 16, 2012 | 3.490 | 3.500 | 3.120 | 3.270 | 6,317,817 | -0.25(-7.10%) |
Mar 15, 2012 | 3.650 | 3.715 | 3.410 | 3.520 | 2,464,584 | -0.20(-5.38%) |
Mar 14, 2012 | 3.810 | 3.850 | 3.690 | 3.720 | 902,291 | -0.11(-2.87%) |
Mar 13, 2012 | 3.830 | 3.880 | 3.730 | 3.830 | 853,920 | +0.05(+1.32%) |
Mar 12, 2012 | 3.840 | 3.870 | 3.710 | 3.780 | 658,535 | -0.06(-1.56%) |
Mar 09, 2012 | 3.760 | 3.900 | 3.760 | 3.840 | 1,122,765 | +0.10(+2.67%) |
Mar 08, 2012 | 3.820 | 3.870 | 3.720 | 3.740 | 1,119,274 | -0.02(-0.53%) |
Mar 07, 2012 | 3.630 | 3.800 | 3.590 | 3.760 | 1,047,428 | +0.17(+4.74%) |
Mar 06, 2012 | 3.700 | 3.700 | 3.570 | 3.590 | 1,551,261 | -0.18(-4.77%) |
Mar 05, 2012 | 3.840 | 3.870 | 3.740 | 3.770 | 1,297,075 | -0.10(-2.58%) |
Mar 02, 2012 | 4.060 | 4.090 | 3.870 | 3.870 | 1,372,557 | -0.19(-4.68%) |
Mar 01, 2012 | 4.070 | 4.190 | 4.030 | 4.060 | 933,341 | +0.04(+1.00%) |
Feb 29, 2012 | 4.260 | 4.370 | 4.010 | 4.020 | 1,537,519 | -0.23(-5.41%) |
Feb 28, 2012 | 4.280 | 4.370 | 4.160 | 4.250 | 1,010,527 | -0.04(-0.93%) |
Feb 27, 2012 | 4.330 | 4.350 | 4.220 | 4.290 | 990,866 | -0.05(-1.15%) |
Feb 24, 2012 | 4.240 | 4.390 | 4.220 | 4.340 | 1,456,785 | +0.15(+3.58%) |
Feb 23, 2012 | 4.100 | 4.190 | 4.000 | 4.190 | 1,180,546 | +0.13(+3.20%) |
Feb 22, 2012 | 4.200 | 4.220 | 4.050 | 4.060 | 1,050,611 | -0.06(-1.46%) |
Feb 21, 2012 | 4.030 | 4.190 | 4.030 | 4.120 | 1,829,415 | +0.15(+3.78%) |
Feb 17, 2012 | 3.940 | 4.050 | 3.890 | 3.970 | 1,375,837 | +0.08(+2.06%) |
Feb 16, 2012 | 3.780 | 3.900 | 3.750 | 3.890 | 973,282 | +0.12(+3.18%) |
Feb 15, 2012 | 3.860 | 3.881 | 3.750 | 3.770 | 994,099 | -0.06(-1.57%) |
Feb 14, 2012 | 3.870 | 3.950 | 3.800 | 3.830 | 599,786 | -0.06(-1.54%) |
Feb 13, 2012 | 3.760 | 3.915 | 3.750 | 3.890 | 796,213 | +0.17(+4.57%) |
Feb 10, 2012 | 3.820 | 3.860 | 3.690 | 3.720 | 1,240,870 | -0.18(-4.62%) |
Feb 09, 2012 | 4.000 | 4.049 | 3.850 | 3.900 | 655,063 | -0.08(-2.01%) |
Feb 08, 2012 | 4.000 | 4.030 | 3.950 | 3.980 | 662,821 | -0.01(-0.25%) |
Feb 07, 2012 | 4.000 | 4.040 | 3.950 | 3.990 | 918,000 | +0.00(+0.00%) |
Feb 06, 2012 | 3.840 | 4.050 | 3.840 | 3.990 | 1,569,002 | +0.12(+3.10%) |
Feb 03, 2012 | 3.910 | 3.940 | 3.820 | 3.870 | 927,964 | +0.08(+2.11%) |
Feb 02, 2012 | 3.790 | 3.910 | 3.700 | 3.790 | 1,128,354 | +0.01(+0.26%) |
Feb 01, 2012 | 3.780 | 3.800 | 3.690 | 3.780 | 807,304 | +0.04(+1.07%) |
Jan 31, 2012 | 3.850 | 3.870 | 3.700 | 3.740 | 830,556 | -0.03(-0.80%) |
Jan 30, 2012 | 3.800 | 3.830 | 3.690 | 3.770 | 733,409 | -0.10(-2.58%) |
Jan 27, 2012 | 3.690 | 3.910 | 3.640 | 3.870 | 1,216,978 | +0.15(+4.03%) |
Jan 26, 2012 | 3.760 | 3.840 | 3.680 | 3.720 | 1,248,979 | -0.01(-0.27%) |
Jan 25, 2012 | 3.560 | 3.730 | 3.450 | 3.730 | 1,289,018 | +0.19(+5.37%) |
Jan 24, 2012 | 3.490 | 3.580 | 3.450 | 3.540 | 1,255,610 | +0.02(+0.57%) |
Jan 23, 2012 | 3.290 | 3.530 | 3.260 | 3.520 | 1,811,314 | +0.23(+6.99%) |
Jan 20, 2012 | 3.290 | 3.310 | 3.230 | 3.290 | 900,201 | +0.00(+0.00%) |
Jan 19, 2012 | 3.290 | 3.340 | 3.250 | 3.290 | 1,702,698 | +0.05(+1.54%) |
Jan 18, 2012 | 3.210 | 3.260 | 3.190 | 3.240 | 1,087,103 | +0.03(+0.93%) |
Jan 17, 2012 | 3.240 | 3.309 | 3.170 | 3.210 | 967,253 | +0.05(+1.58%) |
Jan 13, 2012 | 3.230 | 3.270 | 3.134 | 3.160 | 1,030,255 | -0.11(-3.36%) |
Jan 12, 2012 | 3.350 | 3.410 | 3.250 | 3.270 | 1,311,026 | -0.06(-1.80%) |
Jan 11, 2012 | 3.420 | 3.450 | 3.320 | 3.330 | 884,794 | -0.09(-2.63%) |
Jan 10, 2012 | 3.430 | 3.470 | 3.400 | 3.420 | 682,993 | +0.09(+2.70%) |
Jan 09, 2012 | 3.350 | 3.445 | 3.310 | 3.330 | 663,490 | -0.02(-0.60%) |
Jan 06, 2012 | 3.550 | 3.570 | 3.340 | 3.350 | 1,463,341 | -0.10(-2.90%) |
Jan 05, 2012 | 3.600 | 3.600 | 3.410 | 3.450 | 1,691,670 | -0.16(-4.43%) |