Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.080 | 4.080 | 3.950 | 4.020 | 784,661 | -0.02(-0.50%) |
Mar 29, 2012 | 4.000 | 4.080 | 3.960 | 4.040 | 479,980 | +0.02(+0.50%) |
Mar 28, 2012 | 4.130 | 4.240 | 4.010 | 4.020 | 528,477 | -0.11(-2.66%) |
Mar 27, 2012 | 4.150 | 4.200 | 4.110 | 4.130 | 359,640 | +0.00(+0.00%) |
Mar 26, 2012 | 4.200 | 4.280 | 4.110 | 4.130 | 797,291 | -0.02(-0.48%) |
Mar 23, 2012 | 4.210 | 4.210 | 4.080 | 4.150 | 432,509 | -0.06(-1.43%) |
Mar 22, 2012 | 4.210 | 4.280 | 4.100 | 4.210 | 612,269 | -0.05(-1.17%) |
Mar 21, 2012 | 4.320 | 4.450 | 4.250 | 4.260 | 772,352 | -0.06(-1.39%) |
Mar 20, 2012 | 4.160 | 4.530 | 4.022 | 4.320 | 1,328,472 | +0.12(+2.86%) |
Mar 19, 2012 | 4.120 | 4.270 | 4.100 | 4.200 | 448,092 | +0.08(+1.94%) |
Mar 16, 2012 | 4.000 | 4.170 | 4.000 | 4.120 | 925,267 | +0.16(+4.04%) |
Mar 15, 2012 | 3.950 | 4.040 | 3.940 | 3.960 | 872,382 | +0.02(+0.51%) |
Mar 14, 2012 | 3.790 | 4.010 | 3.777 | 3.940 | 875,115 | +0.15(+3.96%) |
Mar 13, 2012 | 3.750 | 3.820 | 3.649 | 3.790 | 440,665 | +0.08(+2.16%) |
Mar 12, 2012 | 3.730 | 3.790 | 3.660 | 3.710 | 295,758 | -0.02(-0.54%) |
Mar 09, 2012 | 3.730 | 3.850 | 3.670 | 3.730 | 453,548 | +0.00(+0.00%) |
Mar 08, 2012 | 3.610 | 3.750 | 3.610 | 3.730 | 614,445 | +0.13(+3.61%) |
Mar 07, 2012 | 3.590 | 3.770 | 3.580 | 3.600 | 609,638 | +0.00(+0.00%) |
Mar 06, 2012 | 3.570 | 3.690 | 3.540 | 3.600 | 451,182 | -0.01(-0.28%) |
Mar 05, 2012 | 3.570 | 3.660 | 3.450 | 3.610 | 677,251 | +0.04(+1.12%) |
Mar 02, 2012 | 3.710 | 3.780 | 3.550 | 3.570 | 738,338 | -0.18(-4.80%) |
Mar 01, 2012 | 3.780 | 3.900 | 3.680 | 3.750 | 808,059 | -0.01(-0.27%) |
Feb 29, 2012 | 3.800 | 4.090 | 3.750 | 3.760 | 3,102,364 | +0.24(+6.82%) |
Feb 28, 2012 | 3.560 | 3.670 | 3.425 | 3.520 | 624,209 | -0.03(-0.85%) |
Feb 27, 2012 | 3.550 | 3.650 | 3.410 | 3.550 | 474,041 | -0.03(-0.84%) |
Feb 24, 2012 | 3.640 | 3.750 | 3.570 | 3.580 | 519,271 | -0.03(-0.83%) |
Feb 23, 2012 | 3.540 | 3.650 | 3.520 | 3.610 | 491,892 | +0.04(+1.12%) |
Feb 22, 2012 | 3.570 | 3.730 | 3.500 | 3.570 | 697,278 | -0.01(-0.28%) |
Feb 21, 2012 | 3.530 | 3.660 | 3.480 | 3.580 | 900,643 | +0.05(+1.42%) |
Feb 17, 2012 | 3.360 | 3.605 | 3.280 | 3.530 | 1,133,925 | +0.18(+5.37%) |
Feb 16, 2012 | 3.120 | 3.420 | 3.120 | 3.350 | 1,259,398 | +0.18(+5.68%) |
Feb 15, 2012 | 3.250 | 3.270 | 3.160 | 3.170 | 326,224 | -0.07(-2.16%) |
Feb 14, 2012 | 3.270 | 3.290 | 3.220 | 3.240 | 357,342 | -0.01(-0.31%) |
Feb 13, 2012 | 3.230 | 3.270 | 3.190 | 3.250 | 372,655 | +0.05(+1.56%) |
Feb 10, 2012 | 3.200 | 3.250 | 3.120 | 3.200 | 495,052 | -0.02(-0.62%) |
Feb 09, 2012 | 3.210 | 3.240 | 3.150 | 3.220 | 553,790 | +0.03(+0.94%) |
Feb 08, 2012 | 3.200 | 3.230 | 3.170 | 3.190 | 505,960 | +0.00(+0.00%) |
Feb 07, 2012 | 3.190 | 3.210 | 3.130 | 3.190 | 340,955 | +0.00(+0.00%) |
Feb 06, 2012 | 3.150 | 3.210 | 3.063 | 3.190 | 337,809 | +0.03(+0.95%) |
Feb 03, 2012 | 3.150 | 3.320 | 3.110 | 3.160 | 813,120 | -0.01(-0.32%) |
Feb 02, 2012 | 2.910 | 3.250 | 2.900 | 3.170 | 2,566,061 | +0.27(+9.31%) |
Feb 01, 2012 | 2.870 | 2.910 | 2.840 | 2.900 | 1,350,737 | +0.05(+1.75%) |
Jan 31, 2012 | 2.790 | 2.880 | 2.780 | 2.850 | 171,185 | +0.09(+3.26%) |
Jan 30, 2012 | 2.850 | 2.890 | 2.750 | 2.760 | 165,378 | -0.12(-4.17%) |
Jan 27, 2012 | 2.880 | 2.910 | 2.800 | 2.880 | 294,704 | -0.01(-0.35%) |
Jan 26, 2012 | 2.900 | 2.910 | 2.840 | 2.890 | 240,329 | -0.01(-0.34%) |
Jan 25, 2012 | 2.880 | 2.920 | 2.830 | 2.900 | 187,437 | +0.00(+0.00%) |
Jan 24, 2012 | 2.820 | 2.900 | 2.800 | 2.900 | 215,635 | +0.05(+1.75%) |
Jan 23, 2012 | 2.790 | 2.860 | 2.765 | 2.850 | 165,801 | +0.06(+2.15%) |
Jan 20, 2012 | 2.850 | 2.890 | 2.750 | 2.790 | 293,501 | -0.06(-2.11%) |
Jan 19, 2012 | 2.900 | 2.900 | 2.810 | 2.850 | 185,703 | -0.05(-1.72%) |
Jan 18, 2012 | 2.940 | 2.960 | 2.858 | 2.900 | 138,595 | -0.03(-1.02%) |
Jan 17, 2012 | 3.000 | 3.030 | 2.900 | 2.930 | 212,749 | -0.06(-2.01%) |
Jan 13, 2012 | 3.010 | 3.010 | 2.970 | 2.990 | 253,501 | -0.04(-1.32%) |
Jan 12, 2012 | 3.060 | 3.080 | 3.010 | 3.030 | 389,482 | -0.06(-1.94%) |
Jan 11, 2012 | 3.050 | 3.100 | 2.980 | 3.090 | 268,113 | +0.03(+0.98%) |
Jan 10, 2012 | 2.880 | 3.070 | 2.880 | 3.060 | 407,472 | +0.19(+6.62%) |
Jan 09, 2012 | 2.820 | 2.870 | 2.621 | 2.870 | 261,965 | +0.05(+1.77%) |
Jan 06, 2012 | 2.830 | 2.830 | 2.760 | 2.820 | 161,130 | -0.03(-1.05%) |
Jan 05, 2012 | 2.830 | 2.860 | 2.800 | 2.850 | 153,128 | +0.00(+0.00%) |