Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.910 | 3.910 | 3.820 | 3.830 | 226,092 | -0.04(-1.03%) |
Mar 29, 2012 | 3.850 | 3.910 | 3.820 | 3.870 | 282,398 | +0.00(+0.00%) |
Mar 28, 2012 | 3.900 | 3.930 | 3.830 | 3.870 | 266,737 | -0.02(-0.51%) |
Mar 27, 2012 | 3.960 | 3.990 | 3.890 | 3.890 | 408,081 | -0.07(-1.77%) |
Mar 26, 2012 | 3.940 | 3.980 | 3.920 | 3.960 | 466,650 | +0.03(+0.76%) |
Mar 23, 2012 | 3.850 | 3.935 | 3.820 | 3.930 | 443,493 | +0.08(+2.08%) |
Mar 22, 2012 | 3.810 | 3.870 | 3.780 | 3.850 | 404,684 | -0.01(-0.26%) |
Mar 21, 2012 | 3.870 | 3.900 | 3.800 | 3.860 | 343,132 | +0.01(+0.26%) |
Mar 20, 2012 | 3.890 | 3.890 | 3.800 | 3.850 | 607,076 | -0.03(-0.77%) |
Mar 19, 2012 | 3.630 | 3.880 | 3.630 | 3.880 | 1,122,609 | +0.24(+6.59%) |
Mar 16, 2012 | 3.800 | 3.800 | 3.630 | 3.640 | 1,185,937 | -0.14(-3.70%) |
Mar 15, 2012 | 3.790 | 3.820 | 3.730 | 3.780 | 536,923 | +0.03(+0.80%) |
Mar 14, 2012 | 3.820 | 3.820 | 3.730 | 3.750 | 360,958 | -0.07(-1.83%) |
Mar 13, 2012 | 3.770 | 3.820 | 3.749 | 3.820 | 675,335 | +0.09(+2.41%) |
Mar 12, 2012 | 3.750 | 3.780 | 3.690 | 3.730 | 833,184 | -0.05(-1.32%) |
Mar 09, 2012 | 3.750 | 3.820 | 3.711 | 3.780 | 950,884 | +0.04(+1.07%) |
Mar 08, 2012 | 3.770 | 3.770 | 3.680 | 3.740 | 797,021 | +0.01(+0.27%) |
Mar 07, 2012 | 3.770 | 3.790 | 3.700 | 3.730 | 1,031,066 | -0.01(-0.27%) |
Mar 06, 2012 | 3.710 | 3.800 | 3.580 | 3.740 | 1,580,969 | -0.03(-0.80%) |
Mar 05, 2012 | 3.710 | 3.770 | 3.670 | 3.770 | 950,033 | +0.05(+1.34%) |
Mar 02, 2012 | 3.760 | 3.810 | 3.650 | 3.720 | 1,420,118 | -0.02(-0.53%) |
Mar 01, 2012 | 3.690 | 3.770 | 3.650 | 3.740 | 1,495,232 | +0.05(+1.36%) |
Feb 29, 2012 | 3.760 | 3.760 | 3.650 | 3.690 | 1,296,884 | -0.07(-1.86%) |
Feb 28, 2012 | 3.660 | 3.780 | 3.610 | 3.760 | 2,439,614 | +0.08(+2.17%) |
Feb 27, 2012 | 3.570 | 3.680 | 3.530 | 3.680 | 1,360,179 | +0.06(+1.66%) |
Feb 24, 2012 | 3.550 | 3.630 | 3.550 | 3.620 | 1,531,532 | +0.07(+1.97%) |
Feb 23, 2012 | 3.480 | 3.620 | 3.380 | 3.550 | 2,219,076 | +0.08(+2.31%) |
Feb 22, 2012 | 3.520 | 3.520 | 3.430 | 3.470 | 606,566 | -0.04(-1.14%) |
Feb 21, 2012 | 3.460 | 3.640 | 3.440 | 3.510 | 734,013 | +0.05(+1.45%) |
Feb 17, 2012 | 3.450 | 3.460 | 3.380 | 3.460 | 547,842 | +0.02(+0.58%) |
Feb 16, 2012 | 3.380 | 3.450 | 3.330 | 3.440 | 1,237,582 | +0.06(+1.78%) |
Feb 15, 2012 | 3.430 | 3.440 | 3.360 | 3.380 | 1,284,248 | -0.03(-0.88%) |
Feb 14, 2012 | 3.420 | 3.440 | 3.280 | 3.410 | 707,015 | -0.02(-0.58%) |
Feb 13, 2012 | 3.380 | 3.430 | 3.340 | 3.430 | 1,048,428 | +0.06(+1.78%) |
Feb 10, 2012 | 3.280 | 3.370 | 3.280 | 3.370 | 1,382,470 | +0.05(+1.51%) |
Feb 09, 2012 | 3.330 | 3.350 | 3.300 | 3.320 | 1,391,949 | +0.00(+0.00%) |
Feb 08, 2012 | 3.260 | 3.330 | 3.240 | 3.320 | 915,016 | +0.05(+1.53%) |
Feb 07, 2012 | 3.230 | 3.292 | 3.220 | 3.270 | 1,353,388 | +0.02(+0.62%) |
Feb 06, 2012 | 3.300 | 3.300 | 3.220 | 3.250 | 1,105,128 | -0.06(-1.81%) |
Feb 03, 2012 | 3.380 | 3.380 | 3.220 | 3.310 | 2,070,324 | -0.02(-0.60%) |
Feb 02, 2012 | 3.280 | 3.370 | 3.260 | 3.330 | 1,067,873 | +0.05(+1.52%) |
Feb 01, 2012 | 3.270 | 3.290 | 3.240 | 3.280 | 1,766,578 | +0.04(+1.23%) |
Jan 31, 2012 | 3.270 | 3.350 | 3.225 | 3.240 | 989,320 | +0.01(+0.31%) |
Jan 30, 2012 | 3.210 | 3.250 | 3.170 | 3.230 | 372,742 | -0.01(-0.31%) |
Jan 27, 2012 | 3.160 | 3.250 | 3.090 | 3.240 | 431,684 | +0.06(+1.89%) |
Jan 26, 2012 | 3.170 | 3.270 | 3.150 | 3.180 | 896,028 | +0.04(+1.27%) |
Jan 25, 2012 | 3.000 | 3.150 | 2.980 | 3.140 | 1,818,694 | +0.14(+4.67%) |
Jan 24, 2012 | 3.010 | 3.040 | 2.971 | 3.000 | 664,386 | -0.02(-0.66%) |
Jan 23, 2012 | 3.080 | 3.100 | 3.010 | 3.020 | 479,957 | -0.06(-1.95%) |
Jan 20, 2012 | 3.030 | 3.080 | 3.030 | 3.080 | 239,876 | +0.04(+1.32%) |
Jan 19, 2012 | 3.070 | 3.100 | 3.020 | 3.040 | 354,113 | -0.01(-0.33%) |
Jan 18, 2012 | 3.020 | 3.060 | 2.990 | 3.050 | 373,883 | +0.03(+0.99%) |
Jan 17, 2012 | 3.090 | 3.090 | 2.980 | 3.020 | 208,243 | -0.02(-0.66%) |
Jan 13, 2012 | 3.000 | 3.070 | 3.000 | 3.040 | 332,457 | -0.01(-0.33%) |
Jan 12, 2012 | 3.020 | 3.080 | 3.020 | 3.050 | 393,079 | +0.03(+0.99%) |
Jan 11, 2012 | 3.010 | 3.070 | 2.985 | 3.020 | 540,680 | -0.01(-0.33%) |
Jan 10, 2012 | 3.020 | 3.040 | 2.980 | 3.030 | 363,196 | +0.06(+2.02%) |
Jan 09, 2012 | 2.990 | 3.020 | 2.930 | 2.970 | 301,724 | +0.01(+0.34%) |
Jan 06, 2012 | 3.000 | 3.010 | 2.950 | 2.960 | 479,013 | -0.03(-1.00%) |
Jan 05, 2012 | 2.950 | 3.019 | 2.950 | 2.990 | 408,982 | +0.04(+1.36%) |