Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.850 | 3.940 | 3.830 | 3.900 | 383,659 | -0.01(-0.26%) |
Mar 29, 2012 | 3.900 | 4.000 | 3.880 | 3.910 | 520,152 | +0.00(+0.00%) |
Mar 28, 2012 | 3.900 | 3.950 | 3.820 | 3.910 | 451,776 | +0.01(+0.26%) |
Mar 27, 2012 | 4.000 | 4.080 | 3.880 | 3.900 | 583,886 | -0.07(-1.76%) |
Mar 26, 2012 | 3.740 | 3.977 | 3.740 | 3.970 | 532,616 | +0.25(+6.72%) |
Mar 23, 2012 | 3.680 | 3.740 | 3.650 | 3.720 | 388,084 | +0.00(+0.00%) |
Mar 22, 2012 | 3.850 | 3.850 | 3.675 | 3.720 | 636,893 | -0.11(-2.87%) |
Mar 21, 2012 | 3.890 | 3.910 | 3.810 | 3.830 | 436,497 | -0.02(-0.52%) |
Mar 20, 2012 | 3.920 | 3.920 | 3.800 | 3.850 | 324,855 | -0.09(-2.28%) |
Mar 19, 2012 | 3.980 | 4.030 | 3.900 | 3.940 | 410,278 | +0.00(+0.00%) |
Mar 16, 2012 | 3.920 | 3.940 | 3.830 | 3.940 | 512,644 | +0.01(+0.25%) |
Mar 15, 2012 | 3.920 | 3.980 | 3.830 | 3.930 | 308,480 | -0.02(-0.51%) |
Mar 14, 2012 | 4.150 | 4.150 | 3.865 | 3.950 | 462,853 | -0.24(-5.73%) |
Mar 13, 2012 | 4.050 | 4.190 | 3.960 | 4.190 | 534,326 | +0.17(+4.23%) |
Mar 12, 2012 | 3.760 | 4.020 | 3.750 | 4.020 | 474,331 | +0.25(+6.63%) |
Mar 09, 2012 | 3.740 | 3.840 | 3.720 | 3.770 | 387,255 | -0.02(-0.53%) |
Mar 08, 2012 | 3.770 | 3.810 | 3.680 | 3.790 | 310,220 | +0.04(+1.07%) |
Mar 07, 2012 | 3.770 | 3.810 | 3.680 | 3.750 | 318,339 | +0.05(+1.35%) |
Mar 06, 2012 | 3.800 | 3.910 | 3.650 | 3.700 | 638,171 | -0.16(-4.15%) |
Mar 05, 2012 | 3.900 | 3.950 | 3.850 | 3.860 | 373,983 | -0.03(-0.77%) |
Mar 02, 2012 | 3.970 | 3.970 | 3.820 | 3.890 | 397,938 | -0.06(-1.52%) |
Mar 01, 2012 | 3.800 | 3.990 | 3.800 | 3.950 | 365,895 | +0.20(+5.33%) |
Feb 29, 2012 | 3.920 | 3.990 | 3.740 | 3.750 | 608,958 | -0.16(-4.09%) |
Feb 28, 2012 | 3.980 | 4.000 | 3.900 | 3.910 | 342,929 | -0.05(-1.26%) |
Feb 27, 2012 | 4.135 | 4.135 | 3.950 | 3.960 | 501,043 | -0.10(-2.46%) |
Feb 24, 2012 | 4.250 | 4.250 | 4.030 | 4.060 | 432,474 | -0.17(-4.02%) |
Feb 23, 2012 | 4.110 | 4.250 | 3.950 | 4.230 | 663,903 | +0.11(+2.67%) |
Feb 22, 2012 | 4.365 | 4.390 | 4.110 | 4.120 | 696,029 | -0.16(-3.74%) |
Feb 21, 2012 | 4.260 | 4.440 | 4.250 | 4.280 | 937,619 | +0.03(+0.71%) |
Feb 17, 2012 | 4.190 | 4.250 | 4.060 | 4.250 | 1,223,641 | +0.08(+1.92%) |
Feb 16, 2012 | 3.890 | 4.230 | 3.870 | 4.170 | 1,836,204 | +0.29(+7.47%) |
Feb 15, 2012 | 3.840 | 3.940 | 3.830 | 3.880 | 376,802 | +0.00(+0.00%) |
Feb 14, 2012 | 3.990 | 3.990 | 3.820 | 3.880 | 275,142 | -0.11(-2.76%) |
Feb 13, 2012 | 3.860 | 3.990 | 3.860 | 3.990 | 378,869 | +0.17(+4.45%) |
Feb 10, 2012 | 3.980 | 4.000 | 3.810 | 3.820 | 562,245 | -0.20(-4.98%) |
Feb 09, 2012 | 4.000 | 4.070 | 3.940 | 4.020 | 471,493 | +0.08(+2.03%) |
Feb 08, 2012 | 3.960 | 4.000 | 3.860 | 3.940 | 256,206 | +0.01(+0.25%) |
Feb 07, 2012 | 3.940 | 3.940 | 3.820 | 3.930 | 246,754 | +0.00(+0.00%) |
Feb 06, 2012 | 3.990 | 3.990 | 3.920 | 3.930 | 235,138 | -0.09(-2.24%) |
Feb 03, 2012 | 4.050 | 4.060 | 3.990 | 4.020 | 1,007,881 | +0.03(+0.75%) |
Feb 02, 2012 | 4.000 | 4.080 | 3.935 | 3.990 | 594,627 | -0.01(-0.25%) |
Feb 01, 2012 | 3.650 | 4.000 | 3.650 | 4.000 | 872,550 | +0.40(+11.11%) |
Jan 31, 2012 | 3.860 | 3.980 | 3.600 | 3.600 | 1,071,522 | -0.23(-6.01%) |
Jan 30, 2012 | 4.010 | 4.100 | 3.800 | 3.830 | 661,801 | -0.27(-6.59%) |
Jan 27, 2012 | 4.050 | 4.120 | 4.030 | 4.100 | 351,117 | +0.05(+1.23%) |
Jan 26, 2012 | 4.140 | 4.200 | 4.000 | 4.050 | 628,000 | +0.01(+0.25%) |
Jan 25, 2012 | 3.850 | 4.070 | 3.800 | 4.040 | 683,786 | +0.19(+4.94%) |
Jan 24, 2012 | 3.790 | 3.870 | 3.680 | 3.850 | 301,568 | +0.03(+0.79%) |
Jan 23, 2012 | 3.800 | 3.950 | 3.680 | 3.820 | 574,493 | -0.03(-0.78%) |
Jan 20, 2012 | 3.800 | 3.870 | 3.800 | 3.850 | 360,444 | +0.05(+1.32%) |
Jan 19, 2012 | 3.660 | 3.850 | 3.660 | 3.800 | 559,236 | +0.15(+4.11%) |
Jan 18, 2012 | 3.670 | 3.680 | 3.530 | 3.650 | 621,647 | +0.00(+0.00%) |
Jan 17, 2012 | 3.590 | 3.730 | 3.510 | 3.650 | 939,182 | +0.22(+6.41%) |
Jan 13, 2012 | 3.270 | 3.469 | 3.240 | 3.430 | 807,307 | +0.16(+4.89%) |
Jan 12, 2012 | 3.120 | 3.290 | 3.110 | 3.270 | 634,946 | +0.17(+5.48%) |
Jan 11, 2012 | 3.030 | 3.100 | 3.020 | 3.100 | 382,717 | +0.05(+1.64%) |
Jan 10, 2012 | 2.970 | 3.090 | 2.970 | 3.050 | 288,784 | +0.01(+0.33%) |
Jan 09, 2012 | 3.080 | 3.090 | 3.010 | 3.040 | 538,738 | -0.04(-1.30%) |
Jan 06, 2012 | 3.120 | 3.130 | 3.060 | 3.080 | 223,455 | -0.02(-0.65%) |
Jan 05, 2012 | 3.070 | 3.100 | 3.020 | 3.100 | 168,822 | +0.02(+0.65%) |