Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.787 | 3.787 | 3.679 | 3.679 | 281,884 | -0.02(-0.67%) |
Feb 28, 2012 | 3.754 | 3.767 | 3.687 | 3.704 | 168,062 | -0.04(-1.19%) |
Feb 27, 2012 | 3.740 | 3.776 | 3.726 | 3.748 | 132,626 | +0.01(+0.15%) |
Feb 24, 2012 | 3.712 | 3.775 | 3.701 | 3.742 | 107,427 | +0.04(+1.20%) |
Feb 23, 2012 | 3.679 | 3.723 | 3.665 | 3.698 | 101,027 | +0.02(+0.68%) |
Feb 22, 2012 | 3.690 | 3.706 | 3.665 | 3.673 | 102,010 | -0.01(-0.30%) |
Feb 21, 2012 | 3.798 | 3.807 | 3.665 | 3.684 | 263,795 | -0.10(-2.71%) |
Feb 17, 2012 | 3.692 | 3.815 | 3.679 | 3.787 | 533,976 | +0.11(+2.87%) |
Feb 16, 2012 | 3.679 | 3.684 | 3.665 | 3.681 | 65,400 | +0.01(+0.15%) |
Feb 15, 2012 | 3.679 | 3.687 | 3.656 | 3.676 | 130,862 | +0.00(+0.00%) |
Feb 14, 2012 | 3.692 | 3.692 | 3.665 | 3.676 | 109,679 | -0.01(-0.15%) |
Feb 13, 2012 | 3.706 | 3.706 | 3.659 | 3.681 | 156,352 | +0.01(+0.23%) |
Feb 10, 2012 | 3.679 | 3.702 | 3.655 | 3.673 | 140,209 | -0.03(-0.75%) |
Feb 09, 2012 | 3.692 | 3.709 | 3.665 | 3.701 | 186,807 | +0.01(+0.38%) |
Feb 08, 2012 | 3.679 | 3.704 | 3.665 | 3.687 | 167,907 | +0.01(+0.23%) |
Feb 07, 2012 | 3.656 | 3.698 | 3.651 | 3.679 | 138,804 | +0.02(+0.45%) |
Feb 06, 2012 | 3.673 | 3.681 | 3.651 | 3.662 | 91,500 | -0.01(-0.30%) |
Feb 03, 2012 | 3.729 | 3.762 | 3.665 | 3.673 | 226,594 | -0.02(-0.53%) |
Feb 02, 2012 | 3.698 | 3.720 | 3.679 | 3.692 | 90,235 | -0.02(-0.45%) |
Feb 01, 2012 | 3.665 | 3.734 | 3.665 | 3.709 | 145,647 | +0.04(+0.98%) |
Jan 31, 2012 | 3.679 | 3.692 | 3.662 | 3.673 | 205,393 | -0.01(-0.23%) |
Jan 30, 2012 | 3.704 | 3.717 | 3.681 | 3.681 | 36,955 | -0.02(-0.53%) |
Jan 27, 2012 | 3.692 | 3.723 | 3.665 | 3.701 | 124,410 | +0.01(+0.38%) |
Jan 26, 2012 | 3.670 | 3.698 | 3.659 | 3.687 | 117,084 | +0.02(+0.45%) |
Jan 25, 2012 | 3.659 | 3.684 | 3.656 | 3.670 | 104,971 | +0.00(+0.00%) |
Jan 24, 2012 | 3.659 | 3.679 | 3.654 | 3.670 | 79,473 | -0.02(-0.60%) |
Jan 23, 2012 | 3.731 | 3.741 | 3.659 | 3.692 | 74,869 | -0.04(-0.97%) |
Jan 20, 2012 | 3.681 | 3.748 | 3.654 | 3.729 | 248,814 | +0.04(+0.98%) |
Jan 19, 2012 | 3.704 | 3.704 | 3.662 | 3.692 | 139,643 | +0.00(+0.00%) |
Jan 18, 2012 | 3.665 | 3.692 | 3.646 | 3.692 | 152,419 | +0.03(+0.76%) |
Jan 17, 2012 | 3.665 | 3.679 | 3.651 | 3.665 | 97,601 | +0.02(+0.46%) |
Jan 13, 2012 | 3.659 | 3.671 | 3.640 | 3.648 | 159,807 | -0.02(-0.68%) |
Jan 12, 2012 | 3.662 | 3.695 | 3.662 | 3.673 | 103,735 | +0.01(+0.15%) |
Jan 11, 2012 | 3.670 | 3.687 | 3.662 | 3.667 | 75,334 | -0.01(-0.30%) |
Jan 10, 2012 | 3.706 | 3.706 | 3.651 | 3.679 | 105,630 | -0.01(-0.38%) |
Jan 09, 2012 | 3.698 | 3.720 | 3.679 | 3.692 | 120,618 | +0.02(+0.61%) |
Jan 06, 2012 | 3.679 | 3.711 | 3.654 | 3.670 | 99,384 | -0.00(-0.08%) |
Jan 05, 2012 | 3.679 | 3.722 | 3.662 | 3.673 | 178,281 | -0.01(-0.15%) |
Jan 04, 2012 | 3.684 | 3.690 | 3.658 | 3.679 | 64,690 | -0.04(-1.19%) |
Dec 30, 2011 | 3.670 | 3.723 | 3.656 | 3.723 | 281,660 | +0.07(+2.05%) |
Dec 29, 2011 | 3.631 | 3.651 | 3.620 | 3.648 | 60,314 | +0.02(+0.46%) |
Dec 28, 2011 | 3.656 | 3.679 | 3.618 | 3.631 | 93,538 | -0.05(-1.28%) |
Dec 27, 2011 | 3.620 | 3.679 | 3.620 | 3.679 | 48,280 | +0.04(+1.15%) |
Dec 23, 2011 | 3.659 | 3.673 | 3.637 | 3.637 | 77,211 | -0.02(-0.68%) |
Dec 21, 2011 | 3.612 | 3.679 | 3.609 | 3.662 | 57,602 | +0.01(+0.38%) |
Dec 20, 2011 | 3.634 | 3.720 | 3.620 | 3.648 | 161,071 | +0.04(+1.00%) |
Dec 19, 2011 | 3.631 | 3.637 | 3.606 | 3.612 | 110,446 | +0.00(+0.00%) |
Dec 16, 2011 | 3.662 | 3.720 | 3.606 | 3.612 | 446,672 | -0.04(-1.06%) |
Dec 15, 2011 | 3.634 | 3.701 | 3.609 | 3.651 | 125,650 | -0.01(-0.15%) |
Dec 14, 2011 | 3.609 | 3.665 | 3.595 | 3.656 | 155,632 | +0.03(+0.77%) |
Dec 13, 2011 | 3.609 | 3.665 | 3.598 | 3.629 | 76,397 | -0.04(-0.98%) |
Dec 12, 2011 | 3.618 | 3.676 | 3.609 | 3.665 | 54,007 | +0.04(+1.15%) |
Dec 09, 2011 | 3.631 | 3.679 | 3.609 | 3.623 | 130,303 | +0.01(+0.38%) |
Dec 08, 2011 | 3.595 | 3.648 | 3.595 | 3.609 | 105,673 | -0.02(-0.54%) |
Dec 07, 2011 | 3.651 | 3.651 | 3.609 | 3.629 | 101,632 | -0.03(-0.76%) |
Dec 06, 2011 | 3.670 | 3.670 | 3.615 | 3.656 | 61,964 | -0.03(-0.75%) |
Dec 05, 2011 | 3.695 | 3.695 | 3.618 | 3.684 | 177,798 | +0.02(+0.53%) |
Dec 02, 2011 | 3.606 | 3.704 | 3.606 | 3.665 | 71,149 | +0.06(+1.54%) |