Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.167 | 4.210 | 4.082 | 4.096 | 26,801,042 | -0.05(-1.20%) |
Feb 28, 2012 | 4.167 | 4.213 | 4.103 | 4.146 | 24,596,204 | +0.00(+0.00%) |
Feb 27, 2012 | 4.110 | 4.160 | 4.025 | 4.146 | 25,902,236 | +0.02(+0.52%) |
Feb 24, 2012 | 4.217 | 4.224 | 4.075 | 4.124 | 13,887,252 | -0.08(-1.86%) |
Feb 23, 2012 | 4.117 | 4.288 | 3.996 | 4.203 | 39,025,140 | +0.08(+1.90%) |
Feb 22, 2012 | 4.217 | 4.227 | 4.075 | 4.124 | 25,870,038 | -0.13(-3.01%) |
Feb 21, 2012 | 4.281 | 4.323 | 4.181 | 4.252 | 25,040,502 | -0.01(-0.33%) |
Feb 17, 2012 | 4.252 | 4.302 | 4.217 | 4.267 | 24,023,782 | +0.06(+1.52%) |
Feb 16, 2012 | 4.110 | 4.203 | 4.060 | 4.203 | 28,323,804 | +0.09(+2.25%) |
Feb 15, 2012 | 4.053 | 4.160 | 4.030 | 4.110 | 41,191,868 | +0.09(+2.30%) |
Feb 14, 2012 | 4.067 | 4.082 | 3.975 | 4.018 | 20,721,952 | -0.07(-1.74%) |
Feb 13, 2012 | 4.096 | 4.124 | 4.053 | 4.089 | 32,603,552 | +0.06(+1.41%) |
Feb 10, 2012 | 3.989 | 4.075 | 3.961 | 4.032 | 28,908,962 | -0.01(-0.18%) |
Feb 09, 2012 | 3.961 | 4.053 | 3.939 | 4.039 | 23,941,366 | +0.11(+2.90%) |
Feb 08, 2012 | 3.975 | 4.003 | 3.911 | 3.925 | 22,115,838 | -0.05(-1.25%) |
Feb 07, 2012 | 3.954 | 3.996 | 3.918 | 3.975 | 14,664,542 | +0.00(+0.00%) |
Feb 06, 2012 | 3.982 | 4.003 | 3.925 | 3.975 | 19,380,246 | -0.04(-0.89%) |
Feb 03, 2012 | 3.947 | 4.039 | 3.918 | 4.011 | 33,411,810 | +0.14(+3.68%) |
Feb 02, 2012 | 3.747 | 3.883 | 3.719 | 3.868 | 27,687,402 | +0.09(+2.26%) |
Feb 01, 2012 | 3.783 | 3.819 | 3.719 | 3.783 | 23,289,972 | +0.07(+1.92%) |
Jan 31, 2012 | 3.712 | 3.733 | 3.641 | 3.712 | 27,098,138 | +0.04(+0.97%) |
Jan 30, 2012 | 3.719 | 3.726 | 3.641 | 3.676 | 17,105,982 | -0.10(-2.64%) |
Jan 27, 2012 | 3.648 | 3.783 | 3.641 | 3.776 | 26,544,734 | +0.10(+2.71%) |
Jan 26, 2012 | 3.833 | 3.854 | 3.612 | 3.676 | 32,018,074 | -0.11(-2.82%) |
Jan 25, 2012 | 3.705 | 3.883 | 3.627 | 3.783 | 38,875,012 | +0.06(+1.72%) |
Jan 24, 2012 | 3.491 | 3.726 | 3.413 | 3.719 | 61,179,920 | +0.22(+6.30%) |
Jan 23, 2012 | 3.484 | 3.548 | 3.449 | 3.499 | 38,938,628 | +0.01(+0.20%) |
Jan 20, 2012 | 3.491 | 3.507 | 3.406 | 3.491 | 30,784,794 | -0.02(-0.61%) |
Jan 19, 2012 | 3.527 | 3.548 | 3.477 | 3.513 | 26,263,938 | +0.02(+0.61%) |
Jan 18, 2012 | 3.413 | 3.513 | 3.378 | 3.491 | 22,041,720 | +0.08(+2.29%) |
Jan 17, 2012 | 3.399 | 3.481 | 3.378 | 3.413 | 23,990,566 | +0.01(+0.21%) |
Jan 13, 2012 | 3.257 | 3.463 | 3.221 | 3.406 | 36,354,948 | +0.07(+2.13%) |
Jan 12, 2012 | 3.363 | 3.399 | 3.278 | 3.335 | 59,170,020 | -0.08(-2.29%) |
Jan 11, 2012 | 3.314 | 3.442 | 3.271 | 3.413 | 26,380,260 | +0.07(+2.13%) |
Jan 10, 2012 | 3.328 | 3.363 | 3.235 | 3.342 | 27,275,634 | +0.12(+3.75%) |
Jan 09, 2012 | 3.186 | 3.335 | 3.179 | 3.221 | 35,987,652 | +0.09(+2.72%) |
Jan 06, 2012 | 3.221 | 3.243 | 3.107 | 3.136 | 25,755,764 | -0.08(-2.43%) |
Jan 05, 2012 | 3.051 | 3.267 | 3.016 | 3.214 | 44,841,896 | +0.13(+4.15%) |
Jan 04, 2012 | 3.086 | 3.086 | 2.994 | 3.086 | 23,783,736 | +0.03(+0.93%) |
Dec 30, 2011 | 3.068 | 3.100 | 3.043 | 3.058 | 9,137,743 | -0.04(-1.38%) |
Dec 29, 2011 | 3.015 | 3.100 | 3.001 | 3.100 | 15,385,010 | +0.09(+2.83%) |
Dec 28, 2011 | 3.100 | 3.115 | 2.965 | 3.015 | 12,040,378 | -0.09(-2.75%) |
Dec 27, 2011 | 3.100 | 3.129 | 3.065 | 3.100 | 10,060,661 | -0.02(-0.80%) |
Dec 23, 2011 | 3.164 | 3.164 | 3.072 | 3.125 | 9,209,637 | +0.12(+4.15%) |
Dec 21, 2011 | 2.915 | 3.015 | 2.859 | 3.001 | 21,726,074 | +0.09(+2.93%) |
Dec 20, 2011 | 2.773 | 2.930 | 2.773 | 2.915 | 22,786,102 | +0.20(+7.33%) |
Dec 19, 2011 | 2.830 | 2.844 | 2.695 | 2.716 | 20,427,830 | -0.12(-4.26%) |
Dec 16, 2011 | 2.844 | 2.901 | 2.816 | 2.837 | 21,787,412 | +0.01(+0.50%) |
Dec 15, 2011 | 2.873 | 2.894 | 2.809 | 2.823 | 18,374,356 | -0.01(-0.25%) |
Dec 14, 2011 | 2.816 | 2.880 | 2.787 | 2.830 | 24,821,684 | -0.03(-0.99%) |
Dec 13, 2011 | 2.866 | 2.972 | 2.802 | 2.859 | 30,406,568 | +0.02(+0.75%) |
Dec 12, 2011 | 2.844 | 2.880 | 2.802 | 2.837 | 23,856,016 | -0.09(-2.91%) |
Dec 09, 2011 | 2.866 | 2.922 | 2.852 | 2.922 | 27,590,372 | +0.09(+3.00%) |
Dec 08, 2011 | 2.915 | 2.930 | 2.738 | 2.837 | 35,358,072 | -0.11(-3.61%) |
Dec 07, 2011 | 2.930 | 2.972 | 2.844 | 2.944 | 29,884,728 | -0.01(-0.24%) |
Dec 06, 2011 | 3.029 | 3.036 | 2.930 | 2.951 | 38,748,868 | -0.11(-3.48%) |
Dec 05, 2011 | 3.064 | 3.135 | 3.015 | 3.057 | 38,109,852 | +0.06(+2.13%) |
Dec 02, 2011 | 2.986 | 3.114 | 2.937 | 2.993 | 38,216,084 | +0.07(+2.43%) |