Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.100 | 4.160 | 3.910 | 4.080 | 1,916,173 | -0.06(-1.45%) |
Feb 28, 2012 | 4.220 | 4.230 | 4.130 | 4.140 | 4,023,993 | -0.06(-1.43%) |
Feb 27, 2012 | 4.220 | 4.320 | 4.150 | 4.200 | 1,556,759 | -0.04(-0.94%) |
Feb 24, 2012 | 4.140 | 4.240 | 4.090 | 4.240 | 1,193,126 | +0.05(+1.19%) |
Feb 23, 2012 | 4.170 | 4.310 | 4.140 | 4.190 | 2,880,231 | +0.02(+0.48%) |
Feb 22, 2012 | 4.000 | 4.210 | 4.000 | 4.170 | 4,000,872 | +0.09(+2.21%) |
Feb 21, 2012 | 3.780 | 4.100 | 3.780 | 4.080 | 3,723,867 | +0.34(+9.09%) |
Feb 17, 2012 | 3.740 | 3.740 | 3.740 | 0 | -0.10(-2.60%) | |
Feb 16, 2012 | 3.760 | 3.860 | 3.750 | 3.840 | 2,878,729 | +0.03(+0.79%) |
Feb 15, 2012 | 3.800 | 3.880 | 3.790 | 3.810 | 2,236,612 | +0.07(+1.87%) |
Feb 14, 2012 | 3.770 | 3.840 | 3.710 | 3.740 | 1,890,941 | -0.04(-1.06%) |
Feb 13, 2012 | 3.730 | 3.820 | 3.730 | 3.780 | 658,337 | +0.03(+0.80%) |
Feb 10, 2012 | 3.700 | 3.810 | 3.600 | 3.750 | 997,404 | -0.02(-0.53%) |
Feb 09, 2012 | 3.860 | 3.940 | 3.740 | 3.770 | 1,460,937 | -0.08(-2.08%) |
Feb 08, 2012 | 3.900 | 3.960 | 3.830 | 3.850 | 1,548,230 | -0.09(-2.28%) |
Feb 07, 2012 | 3.720 | 4.000 | 3.700 | 3.940 | 4,014,953 | +0.18(+4.79%) |
Feb 06, 2012 | 3.830 | 3.830 | 3.700 | 3.760 | 1,030,511 | -0.10(-2.59%) |
Feb 03, 2012 | 3.960 | 3.960 | 3.820 | 3.860 | 2,996,078 | -0.08(-2.03%) |
Feb 02, 2012 | 3.990 | 4.090 | 3.920 | 3.940 | 3,292,151 | -0.01(-0.25%) |
Feb 01, 2012 | 3.860 | 4.050 | 3.830 | 3.950 | 5,657,067 | +0.13(+3.40%) |
Jan 31, 2012 | 3.850 | 3.860 | 3.760 | 3.820 | 3,635,155 | +0.03(+0.79%) |
Jan 30, 2012 | 3.780 | 3.790 | 3.680 | 3.790 | 4,461,287 | -0.01(-0.26%) |
Jan 27, 2012 | 3.680 | 3.850 | 3.650 | 3.800 | 6,847,431 | +0.13(+3.54%) |
Jan 26, 2012 | 3.590 | 3.830 | 3.580 | 3.670 | 6,512,871 | +0.08(+2.23%) |
Jan 25, 2012 | 3.480 | 3.700 | 3.420 | 3.590 | 5,407,843 | +0.11(+3.16%) |
Jan 24, 2012 | 3.420 | 3.520 | 3.370 | 3.480 | 2,507,986 | -0.01(-0.29%) |
Jan 23, 2012 | 3.300 | 3.560 | 3.300 | 3.490 | 6,219,920 | +0.21(+6.40%) |
Jan 20, 2012 | 3.120 | 3.330 | 3.120 | 3.280 | 3,393,703 | +0.20(+6.49%) |
Jan 19, 2012 | 3.120 | 3.130 | 3.050 | 3.080 | 657,815 | -0.02(-0.65%) |
Jan 18, 2012 | 3.020 | 3.140 | 3.020 | 3.100 | 1,212,970 | +0.05(+1.64%) |
Jan 17, 2012 | 3.110 | 3.160 | 3.020 | 3.050 | 1,516,012 | -0.02(-0.65%) |
Jan 16, 2012 | 3.120 | 3.130 | 3.050 | 3.070 | 158,149 | -0.06(-1.92%) |
Jan 13, 2012 | 3.030 | 3.150 | 3.020 | 3.130 | 1,891,422 | +0.05(+1.62%) |
Jan 12, 2012 | 3.090 | 3.150 | 3.060 | 3.080 | 2,631,765 | -0.01(-0.32%) |
Jan 11, 2012 | 3.100 | 3.100 | 3.010 | 3.090 | 2,378,661 | +0.01(+0.32%) |
Jan 10, 2012 | 3.090 | 3.150 | 3.070 | 3.080 | 2,918,566 | +0.04(+1.32%) |
Jan 09, 2012 | 3.020 | 3.100 | 2.980 | 3.040 | 3,409,066 | +0.05(+1.67%) |
Jan 06, 2012 | 3.050 | 3.100 | 2.980 | 2.990 | 989,614 | -0.08(-2.61%) |
Jan 05, 2012 | 3.070 | 3.090 | 2.960 | 3.070 | 1,689,778 | +0.00(+0.00%) |
Jan 04, 2012 | 3.100 | 3.100 | 3.000 | 3.070 | 1,409,137 | -0.03(-0.97%) |
Dec 30, 2011 | 3.110 | 3.130 | 3.030 | 3.100 | 436,560 | +0.02(+0.65%) |
Dec 29, 2011 | 2.830 | 3.130 | 2.810 | 3.080 | 1,107,003 | +0.25(+8.83%) |
Dec 28, 2011 | 2.990 | 2.990 | 2.810 | 2.830 | 536,923 | -0.12(-4.07%) |
Dec 23, 2011 | 2.970 | 2.950 | 2.950 | 2.950 | 973,649 | -0.18(-5.75%) |
Dec 21, 2011 | 3.250 | 3.250 | 3.060 | 3.130 | 977,836 | -0.12(-3.69%) |
Dec 20, 2011 | 3.150 | 3.250 | 3.120 | 3.250 | 888,739 | +0.14(+4.50%) |
Dec 19, 2011 | 3.160 | 3.160 | 2.980 | 3.110 | 1,259,176 | -0.02(-0.64%) |
Dec 16, 2011 | 2.880 | 3.200 | 2.880 | 3.130 | 2,374,739 | +0.26(+9.06%) |
Dec 15, 2011 | 2.930 | 2.930 | 2.710 | 2.870 | 1,305,385 | +0.02(+0.70%) |
Dec 14, 2011 | 2.930 | 3.020 | 2.760 | 2.850 | 1,943,735 | -0.18(-5.94%) |
Dec 13, 2011 | 3.310 | 3.340 | 3.030 | 3.030 | 2,134,318 | -0.26(-7.90%) |
Dec 12, 2011 | 3.380 | 3.380 | 3.250 | 3.290 | 743,727 | -0.20(-5.73%) |
Dec 09, 2011 | 3.470 | 3.520 | 3.370 | 3.490 | 703,804 | +0.05(+1.45%) |
Dec 08, 2011 | 3.500 | 3.540 | 3.420 | 3.440 | 771,764 | -0.13(-3.64%) |
Dec 07, 2011 | 3.580 | 3.600 | 3.500 | 3.570 | 839,644 | +0.05(+1.42%) |
Dec 06, 2011 | 3.450 | 3.540 | 3.410 | 3.520 | 1,112,775 | +0.06(+1.73%) |
Dec 05, 2011 | 3.470 | 3.550 | 3.430 | 3.460 | 906,200 | +0.00(+0.00%) |
Dec 02, 2011 | 3.660 | 3.660 | 3.460 | 3.460 | 577,039 | -0.08(-2.26%) |