Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.743 | 3.775 | 3.743 | 3.763 | 7,100 | +0.01(+0.20%) |
Mar 29, 2012 | 3.873 | 3.873 | 3.750 | 3.755 | 20,396 | -0.06(-1.68%) |
Mar 28, 2012 | 3.772 | 3.819 | 3.735 | 3.819 | 17,120 | +0.06(+1.70%) |
Mar 27, 2012 | 3.780 | 3.780 | 3.725 | 3.755 | 20,468 | -0.03(-0.76%) |
Mar 23, 2012 | 3.627 | 3.784 | 3.784 | 3.784 | 46,800 | +0.12(+3.38%) |
Mar 22, 2012 | 3.703 | 3.703 | 3.627 | 3.660 | 24,572 | +0.00(+0.00%) |
Mar 21, 2012 | 3.650 | 3.660 | 3.650 | 3.660 | 24,016 | +0.01(+0.14%) |
Mar 20, 2012 | 3.612 | 3.655 | 3.590 | 3.655 | 17,072 | +0.07(+2.02%) |
Mar 19, 2012 | 3.607 | 3.643 | 3.575 | 3.583 | 27,724 | -0.06(-1.58%) |
Mar 16, 2012 | 3.600 | 3.640 | 3.593 | 3.640 | 48,464 | +0.06(+1.82%) |
Mar 15, 2012 | 3.612 | 3.612 | 3.575 | 3.575 | 6,160 | -0.05(-1.38%) |
Mar 14, 2012 | 3.690 | 3.712 | 3.625 | 3.625 | 38,400 | -0.06(-1.63%) |
Mar 13, 2012 | 3.652 | 3.685 | 3.638 | 3.685 | 51,712 | +0.02(+0.68%) |
Mar 12, 2012 | 3.615 | 3.660 | 3.615 | 3.660 | 26,064 | +0.05(+1.46%) |
Mar 09, 2012 | 3.623 | 3.623 | 3.600 | 3.607 | 26,396 | -0.02(-0.55%) |
Mar 08, 2012 | 3.625 | 3.630 | 3.623 | 3.627 | 10,744 | -0.01(-0.27%) |
Mar 07, 2012 | 3.663 | 3.663 | 3.630 | 3.637 | 25,128 | -0.02(-0.62%) |
Mar 06, 2012 | 3.632 | 3.700 | 3.620 | 3.660 | 58,284 | +0.03(+0.76%) |
Mar 05, 2012 | 3.635 | 3.650 | 3.630 | 3.632 | 9,796 | -0.00(-0.07%) |
Mar 02, 2012 | 3.612 | 3.643 | 3.612 | 3.635 | 30,456 | -0.00(-0.07%) |
Mar 01, 2012 | 3.635 | 3.658 | 3.635 | 3.638 | 13,144 | +0.00(+0.07%) |
Feb 29, 2012 | 3.635 | 3.635 | 3.625 | 3.635 | 18,960 | +0.00(+0.00%) |
Feb 28, 2012 | 3.632 | 3.640 | 3.630 | 3.635 | 11,368 | -0.01(-0.21%) |
Feb 27, 2012 | 3.690 | 3.702 | 3.610 | 3.643 | 32,800 | -0.05(-1.42%) |
Feb 24, 2012 | 3.755 | 3.755 | 3.695 | 3.695 | 8,400 | -0.06(-1.47%) |
Feb 23, 2012 | 3.788 | 3.788 | 3.735 | 3.750 | 7,184 | -0.00(-0.00%) |
Feb 22, 2012 | 3.757 | 3.757 | 3.750 | 3.750 | 14,300 | +0.01(+0.13%) |
Feb 21, 2012 | 3.675 | 3.745 | 3.675 | 3.745 | 16,572 | +0.07(+1.93%) |
Feb 17, 2012 | 3.680 | 3.697 | 3.648 | 3.674 | 29,908 | +0.03(+0.86%) |
Feb 16, 2012 | 3.697 | 3.728 | 3.643 | 3.643 | 35,184 | -0.05(-1.42%) |
Feb 15, 2012 | 3.695 | 3.695 | 3.695 | 3.695 | 800 | +0.00(+0.00%) |
Feb 14, 2012 | 3.730 | 3.730 | 3.695 | 3.695 | 2,092 | -0.03(-0.67%) |
Feb 13, 2012 | 3.685 | 3.720 | 3.680 | 3.720 | 19,980 | +0.04(+0.95%) |
Feb 10, 2012 | 3.675 | 3.685 | 3.668 | 3.685 | 8,780 | -0.00(-0.07%) |
Feb 09, 2012 | 3.688 | 3.690 | 3.680 | 3.688 | 14,928 | +0.00(+0.00%) |
Feb 08, 2012 | 3.675 | 3.688 | 3.667 | 3.688 | 15,692 | -0.00(-0.03%) |
Feb 07, 2012 | 3.675 | 3.720 | 3.667 | 3.689 | 41,260 | -0.00(-0.10%) |
Feb 06, 2012 | 3.715 | 3.717 | 3.692 | 3.692 | 10,448 | -0.02(-0.61%) |
Feb 03, 2012 | 3.792 | 3.809 | 3.715 | 3.715 | 40,692 | -0.07(-1.91%) |
Feb 02, 2012 | 3.788 | 3.793 | 3.788 | 3.788 | 4,060 | +0.00(+0.00%) |
Feb 01, 2012 | 3.740 | 3.792 | 3.740 | 3.788 | 16,988 | +0.05(+1.34%) |
Jan 31, 2012 | 3.772 | 3.772 | 3.737 | 3.737 | 17,800 | -0.01(-0.20%) |
Jan 30, 2012 | 3.708 | 3.750 | 3.708 | 3.745 | 18,348 | +0.00(+0.02%) |
Jan 27, 2012 | 3.720 | 3.744 | 3.700 | 3.744 | 25,992 | -0.00(-0.02%) |
Jan 26, 2012 | 3.748 | 3.773 | 3.730 | 3.745 | 19,200 | +0.00(+0.00%) |
Jan 25, 2012 | 3.688 | 3.855 | 3.658 | 3.745 | 70,648 | +0.08(+2.05%) |
Jan 24, 2012 | 3.660 | 3.688 | 3.638 | 3.670 | 30,800 | +0.02(+0.43%) |
Jan 23, 2012 | 3.607 | 3.663 | 3.527 | 3.654 | 60,256 | +0.05(+1.35%) |
Jan 20, 2012 | 3.587 | 3.605 | 3.585 | 3.605 | 9,072 | +0.01(+0.35%) |
Jan 19, 2012 | 3.587 | 3.600 | 3.583 | 3.592 | 12,344 | +0.02(+0.56%) |
Jan 18, 2012 | 3.587 | 3.587 | 3.572 | 3.572 | 1,716 | +0.00(+0.12%) |
Jan 17, 2012 | 3.587 | 3.587 | 3.568 | 3.568 | 21,640 | -0.00(-0.06%) |
Jan 13, 2012 | 3.562 | 3.570 | 3.562 | 3.570 | 1,800 | +0.01(+0.32%) |
Jan 12, 2012 | 3.585 | 3.585 | 3.487 | 3.559 | 12,276 | -0.03(-0.72%) |
Jan 11, 2012 | 3.587 | 3.587 | 3.560 | 3.585 | 31,772 | +0.04(+1.06%) |
Jan 10, 2012 | 3.600 | 3.605 | 3.545 | 3.548 | 24,512 | -0.01(-0.42%) |
Jan 09, 2012 | 3.522 | 3.562 | 3.522 | 3.562 | 26,140 | +0.05(+1.35%) |
Jan 06, 2012 | 3.575 | 3.575 | 3.487 | 3.515 | 32,800 | -0.05(-1.33%) |
Jan 05, 2012 | 3.510 | 3.562 | 3.490 | 3.562 | 44,360 | +0.04(+1.06%) |