Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.890 | 3.901 | 3.880 | 3.897 | 280,801 | +0.02(+0.64%) |
Mar 29, 2012 | 3.862 | 3.876 | 3.851 | 3.873 | 198,091 | -0.01(-0.27%) |
Mar 28, 2012 | 3.915 | 3.922 | 3.873 | 3.883 | 400,214 | -0.03(-0.82%) |
Mar 27, 2012 | 3.919 | 3.926 | 3.912 | 3.915 | 161,115 | -0.00(-0.09%) |
Mar 26, 2012 | 3.890 | 3.919 | 3.890 | 3.919 | 549,004 | +0.05(+1.19%) |
Mar 23, 2012 | 3.866 | 3.880 | 3.854 | 3.873 | 448,734 | +0.02(+0.46%) |
Mar 22, 2012 | 3.883 | 3.887 | 3.848 | 3.855 | 393,633 | -0.05(-1.36%) |
Mar 21, 2012 | 3.890 | 3.919 | 3.887 | 3.908 | 303,125 | +0.02(+0.46%) |
Mar 20, 2012 | 3.894 | 3.908 | 3.883 | 3.890 | 462,096 | -0.02(-0.63%) |
Mar 19, 2012 | 3.901 | 3.922 | 3.894 | 3.915 | 446,644 | +0.01(+0.27%) |
Mar 16, 2012 | 3.901 | 3.905 | 3.894 | 3.905 | 301,443 | +0.01(+0.18%) |
Mar 15, 2012 | 3.873 | 3.897 | 3.873 | 3.897 | 291,408 | +0.02(+0.64%) |
Mar 14, 2012 | 3.869 | 3.894 | 3.869 | 3.873 | 450,371 | -0.00(-0.09%) |
Mar 13, 2012 | 3.826 | 3.880 | 3.826 | 3.876 | 441,528 | +0.06(+1.49%) |
Mar 12, 2012 | 3.816 | 3.823 | 3.805 | 3.819 | 341,934 | -0.00(-0.09%) |
Mar 09, 2012 | 3.826 | 3.837 | 3.823 | 3.823 | 299,268 | +0.00(+0.09%) |
Mar 08, 2012 | 3.798 | 3.826 | 3.798 | 3.819 | 223,257 | +0.04(+1.03%) |
Mar 07, 2012 | 3.763 | 3.780 | 3.745 | 3.780 | 485,736 | +0.02(+0.66%) |
Mar 06, 2012 | 3.766 | 3.766 | 3.738 | 3.756 | 325,676 | -0.06(-1.49%) |
Mar 05, 2012 | 3.826 | 3.826 | 3.798 | 3.812 | 332,285 | -0.02(-0.56%) |
Mar 02, 2012 | 3.837 | 3.837 | 3.816 | 3.834 | 196,113 | -0.00(-0.09%) |
Mar 01, 2012 | 3.823 | 3.844 | 3.819 | 3.837 | 696,992 | +0.02(+0.65%) |
Feb 29, 2012 | 3.834 | 3.848 | 3.812 | 3.812 | 517,916 | -0.01(-0.37%) |
Feb 28, 2012 | 3.812 | 3.834 | 3.812 | 3.826 | 505,484 | +0.01(+0.19%) |
Feb 27, 2012 | 3.802 | 3.826 | 3.780 | 3.819 | 371,549 | +0.01(+0.19%) |
Feb 24, 2012 | 3.809 | 3.826 | 3.809 | 3.812 | 195,755 | +0.00(+0.09%) |
Feb 23, 2012 | 3.798 | 3.813 | 3.786 | 3.809 | 228,139 | +0.02(+0.47%) |
Feb 22, 2012 | 3.798 | 3.816 | 3.787 | 3.791 | 305,043 | -0.02(-0.47%) |
Feb 21, 2012 | 3.816 | 3.834 | 3.802 | 3.809 | 304,976 | -0.01(-0.19%) |
Feb 17, 2012 | 3.830 | 3.835 | 3.805 | 3.816 | 353,341 | +0.00(+0.09%) |
Feb 16, 2012 | 3.780 | 3.816 | 3.770 | 3.812 | 299,798 | +0.05(+1.32%) |
Feb 15, 2012 | 3.805 | 3.805 | 3.763 | 3.763 | 319,121 | -0.02(-0.66%) |
Feb 14, 2012 | 3.787 | 3.792 | 3.770 | 3.787 | 441,491 | -0.01(-0.19%) |
Feb 13, 2012 | 3.802 | 3.812 | 3.780 | 3.795 | 404,659 | +0.02(+0.66%) |
Feb 10, 2012 | 3.780 | 3.787 | 3.763 | 3.770 | 540,392 | -0.03(-0.84%) |
Feb 09, 2012 | 3.805 | 3.819 | 3.780 | 3.802 | 559,287 | +0.01(+0.19%) |
Feb 08, 2012 | 3.795 | 3.802 | 3.777 | 3.795 | 402,414 | +0.00(+0.09%) |
Feb 07, 2012 | 3.773 | 3.795 | 3.763 | 3.791 | 222,395 | +0.01(+0.37%) |
Feb 06, 2012 | 3.749 | 3.780 | 3.749 | 3.777 | 326,259 | +0.00(+0.09%) |
Feb 03, 2012 | 3.770 | 3.777 | 3.756 | 3.773 | 393,639 | +0.05(+1.42%) |
Feb 02, 2012 | 3.717 | 3.724 | 3.706 | 3.720 | 275,164 | +0.01(+0.29%) |
Feb 01, 2012 | 3.696 | 3.717 | 3.692 | 3.710 | 287,239 | +0.03(+0.77%) |
Jan 31, 2012 | 3.674 | 3.692 | 3.653 | 3.681 | 443,295 | +0.03(+0.77%) |
Jan 30, 2012 | 3.650 | 3.664 | 3.632 | 3.653 | 352,689 | -0.02(-0.58%) |
Jan 27, 2012 | 3.657 | 3.681 | 3.652 | 3.674 | 332,638 | -0.00(-0.10%) |
Jan 26, 2012 | 3.703 | 3.713 | 3.667 | 3.678 | 456,182 | -0.01(-0.38%) |
Jan 25, 2012 | 3.646 | 3.692 | 3.639 | 3.692 | 413,647 | +0.04(+1.16%) |
Jan 24, 2012 | 3.632 | 3.660 | 3.628 | 3.650 | 384,751 | -0.01(-0.39%) |
Jan 23, 2012 | 3.632 | 3.674 | 3.632 | 3.664 | 483,894 | +0.02(+0.58%) |
Jan 20, 2012 | 3.625 | 3.650 | 3.614 | 3.643 | 390,449 | +0.01(+0.39%) |
Jan 19, 2012 | 3.621 | 3.646 | 3.618 | 3.628 | 762,671 | +0.00(+0.10%) |
Jan 18, 2012 | 3.575 | 3.625 | 3.568 | 3.625 | 610,418 | +0.04(+1.18%) |
Jan 17, 2012 | 3.572 | 3.586 | 3.572 | 3.583 | 722,601 | +0.03(+0.90%) |
Jan 13, 2012 | 3.558 | 3.558 | 3.526 | 3.551 | 323,219 | -0.03(-0.89%) |
Jan 12, 2012 | 3.565 | 3.586 | 3.544 | 3.583 | 396,548 | +0.02(+0.50%) |
Jan 11, 2012 | 3.554 | 3.572 | 3.547 | 3.565 | 339,109 | -0.01(-0.20%) |
Jan 10, 2012 | 3.565 | 3.575 | 3.554 | 3.572 | 598,800 | +0.05(+1.40%) |
Jan 09, 2012 | 3.512 | 3.533 | 3.512 | 3.522 | 367,370 | +0.01(+0.20%) |
Jan 06, 2012 | 3.505 | 3.519 | 3.492 | 3.515 | 467,370 | +0.01(+0.20%) |
Jan 05, 2012 | 3.459 | 3.508 | 3.445 | 3.508 | 496,184 | +0.04(+1.12%) |