Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.911 | 3.965 | 3.847 | 3.851 | 7,777,578 | -0.08(-2.12%) |
Feb 28, 2012 | 3.805 | 3.949 | 3.805 | 3.934 | 9,766,130 | +0.14(+3.60%) |
Feb 27, 2012 | 3.828 | 3.858 | 3.797 | 3.797 | 5,372,748 | -0.05(-1.28%) |
Feb 24, 2012 | 3.858 | 3.889 | 3.835 | 3.847 | 4,082,338 | -0.01(-0.30%) |
Feb 23, 2012 | 3.866 | 3.889 | 3.828 | 3.858 | 3,350,459 | +0.00(+0.00%) |
Feb 22, 2012 | 3.919 | 3.934 | 3.851 | 3.858 | 3,816,856 | -0.06(-1.55%) |
Feb 21, 2012 | 3.972 | 3.980 | 3.904 | 3.919 | 4,596,325 | -0.02(-0.58%) |
Feb 17, 2012 | 3.949 | 3.980 | 3.942 | 3.942 | 2,786,744 | +0.00(+0.00%) |
Feb 16, 2012 | 3.889 | 3.957 | 3.881 | 3.942 | 5,015,218 | +0.05(+1.17%) |
Feb 15, 2012 | 3.934 | 3.957 | 3.881 | 3.896 | 4,358,881 | -0.02(-0.39%) |
Feb 14, 2012 | 3.949 | 3.965 | 3.851 | 3.911 | 4,249,257 | -0.04(-0.96%) |
Feb 13, 2012 | 4.033 | 4.048 | 3.911 | 3.949 | 7,028,797 | -0.01(-0.19%) |
Feb 10, 2012 | 3.881 | 3.965 | 3.851 | 3.957 | 9,783,196 | +0.08(+1.96%) |
Feb 09, 2012 | 3.858 | 3.911 | 3.820 | 3.881 | 9,954,914 | +0.05(+1.39%) |
Feb 08, 2012 | 3.820 | 3.835 | 3.790 | 3.828 | 8,426,349 | +0.03(+0.80%) |
Feb 07, 2012 | 3.737 | 3.820 | 3.737 | 3.797 | 9,692,150 | +0.05(+1.21%) |
Feb 06, 2012 | 3.721 | 3.786 | 3.684 | 3.752 | 9,992,468 | +0.08(+2.28%) |
Feb 03, 2012 | 3.744 | 3.744 | 3.646 | 3.668 | 9,601,909 | +0.03(+0.84%) |
Feb 02, 2012 | 3.608 | 3.661 | 3.608 | 3.638 | 8,334,163 | +0.04(+1.06%) |
Feb 01, 2012 | 3.577 | 3.623 | 3.570 | 3.600 | 8,700,083 | +0.04(+1.07%) |
Jan 31, 2012 | 3.843 | 3.858 | 3.547 | 3.562 | 21,694,160 | -0.24(-6.39%) |
Jan 30, 2012 | 3.896 | 3.934 | 3.805 | 3.805 | 13,312,971 | -0.15(-3.84%) |
Jan 27, 2012 | 3.919 | 4.003 | 3.797 | 3.957 | 12,244,146 | -0.04(-0.95%) |
Jan 26, 2012 | 4.010 | 4.018 | 3.949 | 3.995 | 5,676,005 | +0.01(+0.19%) |
Jan 25, 2012 | 4.003 | 4.025 | 3.957 | 3.987 | 4,470,760 | -0.02(-0.38%) |
Jan 24, 2012 | 3.911 | 4.010 | 3.896 | 4.003 | 4,608,012 | +0.11(+2.73%) |
Jan 23, 2012 | 3.995 | 4.018 | 3.873 | 3.896 | 7,060,468 | -0.09(-2.29%) |
Jan 20, 2012 | 4.071 | 4.078 | 3.957 | 3.987 | 4,154,550 | -0.08(-1.87%) |
Jan 19, 2012 | 4.101 | 4.113 | 4.056 | 4.063 | 2,097,349 | -0.04(-0.93%) |
Jan 18, 2012 | 4.033 | 4.101 | 4.006 | 4.101 | 3,288,154 | +0.07(+1.70%) |
Jan 17, 2012 | 4.101 | 4.101 | 4.025 | 4.033 | 1,719,635 | -0.05(-1.30%) |
Jan 13, 2012 | 4.063 | 4.094 | 4.025 | 4.086 | 2,001,952 | -0.01(-0.19%) |
Jan 12, 2012 | 4.086 | 4.101 | 4.033 | 4.094 | 2,427,212 | +0.00(+0.00%) |
Jan 11, 2012 | 4.109 | 4.132 | 3.995 | 4.094 | 6,522,880 | -0.02(-0.55%) |
Jan 10, 2012 | 4.101 | 4.170 | 4.071 | 4.116 | 3,125,273 | +0.05(+1.12%) |
Jan 09, 2012 | 4.139 | 4.147 | 4.048 | 4.071 | 4,540,223 | -0.05(-1.29%) |
Jan 06, 2012 | 4.139 | 4.162 | 4.040 | 4.124 | 4,744,817 | +0.05(+1.12%) |
Jan 05, 2012 | 4.003 | 4.132 | 3.949 | 4.078 | 4,421,964 | +0.07(+1.70%) |
Jan 04, 2012 | 3.995 | 4.033 | 3.934 | 4.010 | 5,654,325 | -0.06(-1.49%) |
Dec 30, 2011 | 4.100 | 4.101 | 4.040 | 4.071 | 2,331,178 | -0.01(-0.19%) |
Dec 29, 2011 | 4.063 | 4.116 | 4.048 | 4.078 | 1,313,770 | +0.04(+0.94%) |
Dec 28, 2011 | 4.086 | 4.101 | 4.033 | 4.040 | 2,965,418 | -0.06(-1.48%) |