Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.842 | 3.871 | 3.797 | 3.871 | 151,087 | +0.04(+1.03%) |
Mar 29, 2012 | 3.803 | 3.842 | 3.803 | 3.831 | 134,794 | -0.01(-0.29%) |
Mar 28, 2012 | 3.837 | 3.871 | 3.797 | 3.842 | 234,878 | +0.00(+0.00%) |
Mar 27, 2012 | 3.826 | 3.842 | 3.814 | 3.842 | 351,326 | +0.03(+0.89%) |
Mar 26, 2012 | 3.775 | 3.809 | 3.758 | 3.809 | 203,331 | +0.05(+1.20%) |
Mar 23, 2012 | 3.741 | 3.814 | 3.741 | 3.764 | 256,089 | +0.01(+0.30%) |
Mar 22, 2012 | 3.752 | 3.783 | 3.747 | 3.752 | 258,908 | -0.01(-0.30%) |
Mar 21, 2012 | 3.758 | 3.781 | 3.741 | 3.764 | 225,936 | +0.00(+0.00%) |
Mar 20, 2012 | 3.769 | 3.786 | 3.741 | 3.764 | 358,340 | -0.03(-0.74%) |
Mar 19, 2012 | 3.797 | 3.820 | 3.786 | 3.792 | 138,404 | +0.01(+0.15%) |
Mar 16, 2012 | 3.831 | 3.842 | 3.786 | 3.786 | 167,762 | -0.04(-1.03%) |
Mar 15, 2012 | 3.876 | 3.882 | 3.814 | 3.826 | 180,737 | -0.02(-0.58%) |
Mar 14, 2012 | 3.904 | 3.904 | 3.848 | 3.848 | 123,808 | -0.02(-0.58%) |
Mar 13, 2012 | 3.859 | 3.893 | 3.848 | 3.871 | 156,066 | +0.02(+0.54%) |
Mar 12, 2012 | 3.872 | 3.883 | 3.833 | 3.850 | 185,882 | +0.01(+0.15%) |
Mar 09, 2012 | 3.822 | 3.878 | 3.822 | 3.844 | 201,334 | +0.02(+0.58%) |
Mar 08, 2012 | 3.827 | 3.855 | 3.805 | 3.822 | 169,318 | +0.01(+0.15%) |
Mar 07, 2012 | 3.816 | 3.816 | 3.772 | 3.816 | 164,205 | +0.04(+1.19%) |
Mar 06, 2012 | 3.788 | 3.805 | 3.772 | 3.772 | 329,519 | -0.07(-1.89%) |
Mar 05, 2012 | 3.844 | 3.872 | 3.839 | 3.844 | 359,446 | -0.02(-0.43%) |
Mar 02, 2012 | 3.839 | 3.872 | 3.833 | 3.861 | 256,799 | -0.01(-0.29%) |
Mar 01, 2012 | 3.878 | 3.894 | 3.850 | 3.872 | 244,239 | -0.01(-0.29%) |
Feb 29, 2012 | 3.883 | 3.903 | 3.833 | 3.883 | 262,670 | +0.02(+0.54%) |
Feb 28, 2012 | 3.827 | 3.872 | 3.827 | 3.862 | 206,305 | +0.03(+0.77%) |
Feb 27, 2012 | 3.816 | 3.857 | 3.816 | 3.833 | 312,209 | -0.02(-0.44%) |
Feb 24, 2012 | 3.867 | 3.872 | 3.817 | 3.850 | 186,410 | +0.00(+0.00%) |
Feb 23, 2012 | 3.805 | 3.861 | 3.805 | 3.850 | 268,611 | +0.04(+1.02%) |
Feb 22, 2012 | 3.811 | 3.833 | 3.788 | 3.811 | 165,573 | -0.01(-0.29%) |
Feb 21, 2012 | 3.811 | 3.833 | 3.788 | 3.822 | 240,509 | +0.02(+0.44%) |
Feb 17, 2012 | 3.794 | 3.811 | 3.783 | 3.805 | 177,615 | +0.00(+0.00%) |
Feb 16, 2012 | 3.805 | 3.840 | 3.783 | 3.805 | 198,865 | +0.02(+0.59%) |
Feb 15, 2012 | 3.805 | 3.850 | 3.777 | 3.783 | 186,283 | -0.02(-0.59%) |
Feb 14, 2012 | 3.833 | 3.839 | 3.788 | 3.805 | 176,690 | -0.02(-0.44%) |
Feb 13, 2012 | 3.827 | 3.850 | 3.816 | 3.822 | 206,695 | +0.02(+0.40%) |
Feb 10, 2012 | 3.818 | 3.829 | 3.790 | 3.807 | 330,012 | -0.03(-0.87%) |
Feb 09, 2012 | 3.807 | 3.851 | 3.807 | 3.840 | 273,993 | +0.03(+0.73%) |
Feb 08, 2012 | 3.801 | 3.857 | 3.801 | 3.812 | 203,160 | -0.01(-0.15%) |
Feb 07, 2012 | 3.785 | 3.857 | 3.768 | 3.818 | 258,517 | +0.03(+0.88%) |
Feb 06, 2012 | 3.768 | 3.796 | 3.735 | 3.785 | 258,418 | +0.02(+0.59%) |
Feb 03, 2012 | 3.729 | 3.790 | 3.712 | 3.762 | 437,081 | +0.04(+1.04%) |
Feb 02, 2012 | 3.818 | 3.818 | 3.679 | 3.724 | 1,312,112 | -0.17(-4.42%) |
Feb 01, 2012 | 3.879 | 3.918 | 3.862 | 3.896 | 302,159 | +0.06(+1.59%) |
Jan 31, 2012 | 3.835 | 3.835 | 3.796 | 3.835 | 188,062 | +0.04(+1.02%) |
Jan 30, 2012 | 3.773 | 3.801 | 3.746 | 3.796 | 168,034 | +0.03(+0.74%) |
Jan 27, 2012 | 3.757 | 3.785 | 3.757 | 3.768 | 317,822 | -0.02(-0.44%) |
Jan 26, 2012 | 3.746 | 3.796 | 3.746 | 3.785 | 310,894 | +0.04(+1.04%) |
Jan 25, 2012 | 3.707 | 3.757 | 3.701 | 3.746 | 187,838 | +0.03(+0.75%) |
Jan 24, 2012 | 3.724 | 3.740 | 3.696 | 3.718 | 222,299 | -0.01(-0.15%) |
Jan 23, 2012 | 3.679 | 3.744 | 3.679 | 3.724 | 327,552 | +0.05(+1.36%) |
Jan 20, 2012 | 3.696 | 3.718 | 3.674 | 3.674 | 220,151 | -0.03(-0.75%) |
Jan 19, 2012 | 3.679 | 3.735 | 3.668 | 3.701 | 393,667 | +0.04(+1.21%) |
Jan 18, 2012 | 3.640 | 3.668 | 3.640 | 3.657 | 152,250 | +0.00(+0.00%) |
Jan 17, 2012 | 3.657 | 3.679 | 3.640 | 3.657 | 184,330 | +0.02(+0.61%) |
Jan 13, 2012 | 3.585 | 3.635 | 3.579 | 3.635 | 258,315 | +0.03(+0.77%) |
Jan 12, 2012 | 3.607 | 3.629 | 3.590 | 3.607 | 129,302 | +0.02(+0.46%) |
Jan 11, 2012 | 3.613 | 3.618 | 3.590 | 3.590 | 135,222 | -0.01(-0.21%) |
Jan 10, 2012 | 3.642 | 3.642 | 3.598 | 3.598 | 255,626 | +0.00(+0.00%) |
Jan 09, 2012 | 3.565 | 3.613 | 3.559 | 3.598 | 336,492 | +0.04(+1.24%) |
Jan 06, 2012 | 3.488 | 3.587 | 3.488 | 3.554 | 316,652 | +0.04(+1.09%) |
Jan 05, 2012 | 3.466 | 3.532 | 3.466 | 3.515 | 181,321 | +0.02(+0.47%) |