Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.969 | 4.023 | 3.904 | 3.908 | 7,663,750 | -0.08(-2.12%) |
Feb 28, 2012 | 3.862 | 4.008 | 3.862 | 3.993 | 9,623,198 | +0.14(+3.60%) |
Feb 27, 2012 | 3.885 | 3.916 | 3.854 | 3.854 | 5,294,115 | -0.05(-1.28%) |
Feb 24, 2012 | 3.916 | 3.946 | 3.892 | 3.904 | 4,022,592 | -0.01(-0.30%) |
Feb 23, 2012 | 3.923 | 3.946 | 3.885 | 3.916 | 3,301,424 | +0.00(+0.00%) |
Feb 22, 2012 | 3.977 | 3.993 | 3.908 | 3.916 | 3,760,995 | -0.06(-1.55%) |
Feb 21, 2012 | 4.031 | 4.039 | 3.962 | 3.977 | 4,529,056 | -0.02(-0.58%) |
Feb 17, 2012 | 4.008 | 4.039 | 4.000 | 4.000 | 2,745,959 | +0.00(+0.00%) |
Feb 16, 2012 | 3.946 | 4.016 | 3.939 | 4.000 | 4,941,819 | +0.05(+1.17%) |
Feb 15, 2012 | 3.993 | 4.016 | 3.939 | 3.954 | 4,295,087 | -0.02(-0.39%) |
Feb 14, 2012 | 4.008 | 4.023 | 3.908 | 3.969 | 4,187,067 | -0.04(-0.96%) |
Feb 13, 2012 | 4.093 | 4.108 | 3.969 | 4.008 | 6,925,928 | -0.01(-0.19%) |
Feb 10, 2012 | 3.939 | 4.023 | 3.908 | 4.016 | 9,640,015 | +0.08(+1.96%) |
Feb 09, 2012 | 3.916 | 3.969 | 3.877 | 3.939 | 9,809,220 | +0.05(+1.39%) |
Feb 08, 2012 | 3.877 | 3.892 | 3.846 | 3.885 | 8,303,026 | +0.03(+0.80%) |
Feb 07, 2012 | 3.792 | 3.877 | 3.792 | 3.854 | 9,550,301 | +0.05(+1.21%) |
Feb 06, 2012 | 3.777 | 3.842 | 3.738 | 3.808 | 9,846,224 | +0.08(+2.28%) |
Feb 03, 2012 | 3.800 | 3.800 | 3.700 | 3.723 | 9,461,381 | +0.03(+0.84%) |
Feb 02, 2012 | 3.661 | 3.715 | 3.661 | 3.692 | 8,212,190 | +0.04(+1.05%) |
Feb 01, 2012 | 3.630 | 3.677 | 3.623 | 3.653 | 8,572,754 | +0.04(+1.07%) |
Jan 31, 2012 | 3.900 | 3.916 | 3.599 | 3.615 | 21,376,658 | -0.25(-6.39%) |
Jan 30, 2012 | 3.954 | 3.993 | 3.862 | 3.862 | 13,118,130 | -0.15(-3.84%) |
Jan 27, 2012 | 3.977 | 4.062 | 3.854 | 4.016 | 12,064,948 | -0.04(-0.95%) |
Jan 26, 2012 | 4.070 | 4.077 | 4.008 | 4.054 | 5,592,934 | +0.01(+0.19%) |
Jan 25, 2012 | 4.062 | 4.085 | 4.016 | 4.047 | 4,405,328 | -0.02(-0.38%) |
Jan 24, 2012 | 3.969 | 4.070 | 3.954 | 4.062 | 4,540,572 | +0.11(+2.73%) |
Jan 23, 2012 | 4.054 | 4.077 | 3.931 | 3.954 | 6,957,135 | -0.09(-2.29%) |
Jan 20, 2012 | 4.131 | 4.139 | 4.016 | 4.047 | 4,093,746 | -0.08(-1.87%) |
Jan 19, 2012 | 4.162 | 4.174 | 4.116 | 4.124 | 2,066,653 | -0.04(-0.93%) |
Jan 18, 2012 | 4.093 | 4.162 | 4.066 | 4.162 | 3,240,031 | +0.07(+1.69%) |
Jan 17, 2012 | 4.162 | 4.162 | 4.085 | 4.093 | 1,694,467 | -0.05(-1.30%) |
Jan 13, 2012 | 4.124 | 4.154 | 4.085 | 4.147 | 1,972,652 | -0.01(-0.19%) |
Jan 12, 2012 | 4.147 | 4.162 | 4.093 | 4.154 | 2,391,689 | +0.00(+0.00%) |
Jan 11, 2012 | 4.170 | 4.193 | 4.054 | 4.154 | 6,427,415 | -0.02(-0.55%) |
Jan 10, 2012 | 4.162 | 4.232 | 4.131 | 4.178 | 3,079,533 | +0.05(+1.12%) |
Jan 09, 2012 | 4.201 | 4.208 | 4.108 | 4.131 | 4,473,775 | -0.05(-1.29%) |
Jan 06, 2012 | 4.201 | 4.224 | 4.101 | 4.185 | 4,675,375 | +0.05(+1.12%) |
Jan 05, 2012 | 4.062 | 4.193 | 4.008 | 4.139 | 4,357,247 | +0.07(+1.70%) |
Jan 04, 2012 | 4.054 | 4.093 | 3.993 | 4.070 | 5,571,571 | -0.06(-1.49%) |
Dec 30, 2011 | 4.161 | 4.162 | 4.101 | 4.131 | 2,297,060 | -0.01(-0.19%) |
Dec 29, 2011 | 4.124 | 4.178 | 4.108 | 4.139 | 1,294,543 | +0.04(+0.94%) |
Dec 28, 2011 | 4.147 | 4.162 | 4.093 | 4.101 | 2,922,018 | -0.06(-1.48%) |