Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.064 | 4.064 | 3.945 | 4.010 | 2,160,776 | -0.03(-0.65%) |
Mar 29, 2012 | 4.053 | 4.079 | 3.973 | 4.036 | 1,835,944 | -0.05(-1.25%) |
Mar 28, 2012 | 4.036 | 4.095 | 4.000 | 4.088 | 2,634,032 | +0.04(+0.93%) |
Mar 27, 2012 | 3.980 | 4.062 | 3.970 | 4.050 | 2,336,136 | +0.06(+1.44%) |
Mar 26, 2012 | 3.946 | 3.999 | 3.906 | 3.993 | 2,425,888 | +0.08(+2.08%) |
Mar 23, 2012 | 3.866 | 3.911 | 3.750 | 3.911 | 1,921,928 | +0.04(+1.13%) |
Mar 22, 2012 | 3.775 | 3.875 | 3.714 | 3.868 | 1,670,832 | +0.05(+1.18%) |
Mar 21, 2012 | 3.796 | 3.866 | 3.789 | 3.822 | 1,534,928 | +0.03(+0.82%) |
Mar 20, 2012 | 3.783 | 3.822 | 3.726 | 3.791 | 1,513,344 | -0.02(-0.46%) |
Mar 19, 2012 | 3.759 | 3.851 | 3.716 | 3.809 | 2,093,144 | +0.04(+0.96%) |
Mar 16, 2012 | 3.732 | 3.808 | 3.641 | 3.772 | 4,409,704 | +0.03(+0.77%) |
Mar 15, 2012 | 3.631 | 3.761 | 3.581 | 3.744 | 1,969,296 | +0.12(+3.28%) |
Mar 14, 2012 | 3.635 | 3.709 | 3.595 | 3.625 | 2,339,016 | -0.02(-0.41%) |
Mar 13, 2012 | 3.442 | 3.645 | 3.442 | 3.640 | 1,539,288 | +0.23(+6.71%) |
Mar 12, 2012 | 3.438 | 3.438 | 3.376 | 3.411 | 736,816 | -0.00(-0.11%) |
Mar 09, 2012 | 3.393 | 3.480 | 3.391 | 3.415 | 609,888 | +0.02(+0.66%) |
Mar 08, 2012 | 3.317 | 3.416 | 3.280 | 3.393 | 850,616 | +0.09(+2.80%) |
Mar 07, 2012 | 3.306 | 3.319 | 3.276 | 3.300 | 486,832 | +0.02(+0.76%) |
Mar 06, 2012 | 3.345 | 3.353 | 3.259 | 3.275 | 1,941,192 | -0.11(-3.18%) |
Mar 05, 2012 | 3.381 | 3.431 | 3.339 | 3.382 | 823,048 | +0.01(+0.33%) |
Mar 02, 2012 | 3.426 | 3.430 | 3.349 | 3.371 | 1,047,152 | -0.05(-1.35%) |
Mar 01, 2012 | 3.399 | 3.504 | 3.376 | 3.417 | 1,477,224 | +0.05(+1.52%) |
Feb 29, 2012 | 3.433 | 3.558 | 3.360 | 3.366 | 1,732,920 | -0.05(-1.57%) |
Feb 28, 2012 | 3.419 | 3.499 | 3.344 | 3.420 | 3,029,296 | +0.10(+3.05%) |
Feb 27, 2012 | 3.161 | 3.354 | 3.092 | 3.319 | 3,329,656 | +0.01(+0.42%) |
Feb 24, 2012 | 3.371 | 3.416 | 3.296 | 3.305 | 1,254,688 | -0.07(-2.15%) |
Feb 23, 2012 | 3.272 | 3.408 | 3.239 | 3.377 | 1,219,952 | +0.12(+3.60%) |
Feb 22, 2012 | 3.335 | 3.335 | 3.224 | 3.260 | 563,136 | -0.08(-2.40%) |
Feb 21, 2012 | 3.376 | 3.416 | 3.328 | 3.340 | 898,856 | -0.00(-0.04%) |
Feb 17, 2012 | 3.315 | 3.381 | 3.312 | 3.341 | 760,616 | +0.03(+0.89%) |
Feb 16, 2012 | 3.191 | 3.322 | 3.191 | 3.312 | 693,304 | +0.12(+3.66%) |
Feb 15, 2012 | 3.266 | 3.291 | 3.183 | 3.195 | 609,136 | -0.06(-1.81%) |
Feb 14, 2012 | 3.319 | 3.319 | 3.235 | 3.254 | 644,016 | -0.08(-2.47%) |
Feb 13, 2012 | 3.285 | 3.369 | 3.284 | 3.336 | 654,104 | +0.09(+2.69%) |
Feb 10, 2012 | 3.246 | 3.289 | 3.209 | 3.249 | 1,280,304 | -0.03(-0.88%) |
Feb 09, 2012 | 3.312 | 3.324 | 3.256 | 3.277 | 736,080 | -0.02(-0.57%) |
Feb 08, 2012 | 3.283 | 3.349 | 3.277 | 3.296 | 906,840 | +0.03(+0.88%) |
Feb 07, 2012 | 3.236 | 3.299 | 3.235 | 3.268 | 439,632 | +0.02(+0.77%) |
Feb 06, 2012 | 3.216 | 3.251 | 3.214 | 3.243 | 855,768 | +0.02(+0.50%) |
Feb 03, 2012 | 3.246 | 3.309 | 3.215 | 3.226 | 664,232 | +0.03(+0.94%) |
Feb 02, 2012 | 3.229 | 3.280 | 3.190 | 3.196 | 1,063,656 | -0.03(-0.97%) |
Feb 01, 2012 | 3.132 | 3.236 | 3.114 | 3.228 | 1,204,152 | +0.12(+4.03%) |
Jan 31, 2012 | 3.141 | 3.190 | 3.072 | 3.103 | 938,560 | -0.03(-0.84%) |
Jan 30, 2012 | 3.103 | 3.136 | 3.090 | 3.129 | 754,728 | -0.00(-0.08%) |
Jan 27, 2012 | 3.084 | 3.156 | 3.084 | 3.131 | 710,480 | +0.03(+0.97%) |
Jan 26, 2012 | 3.147 | 3.158 | 3.081 | 3.101 | 842,432 | -0.03(-0.92%) |
Jan 25, 2012 | 3.098 | 3.174 | 3.094 | 3.130 | 455,888 | +0.03(+0.93%) |
Jan 24, 2012 | 3.059 | 3.126 | 3.033 | 3.101 | 679,264 | +0.02(+0.61%) |
Jan 23, 2012 | 3.106 | 3.160 | 3.046 | 3.083 | 708,648 | -0.03(-0.92%) |
Jan 20, 2012 | 3.131 | 3.164 | 3.084 | 3.111 | 2,102,728 | -0.03(-0.88%) |
Jan 19, 2012 | 2.941 | 3.160 | 2.933 | 3.139 | 2,525,392 | +0.21(+7.26%) |
Jan 18, 2012 | 2.904 | 2.950 | 2.888 | 2.926 | 1,226,224 | +0.02(+0.86%) |
Jan 17, 2012 | 2.902 | 2.929 | 2.868 | 2.901 | 705,136 | +0.03(+1.04%) |
Jan 13, 2012 | 2.873 | 2.879 | 2.828 | 2.871 | 504,464 | -0.03(-1.16%) |
Jan 12, 2012 | 2.911 | 2.921 | 2.862 | 2.905 | 2,894,264 | -0.01(-0.26%) |
Jan 11, 2012 | 2.896 | 2.944 | 2.879 | 2.913 | 1,210,856 | +0.01(+0.22%) |
Jan 10, 2012 | 2.922 | 2.935 | 2.888 | 2.906 | 580,344 | +0.03(+0.96%) |
Jan 09, 2012 | 2.902 | 2.916 | 2.859 | 2.879 | 569,128 | -0.01(-0.30%) |
Jan 06, 2012 | 2.921 | 2.931 | 2.869 | 2.888 | 358,728 | -0.04(-1.24%) |
Jan 05, 2012 | 2.886 | 2.928 | 2.829 | 2.924 | 735,184 | +0.02(+0.69%) |