Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.770 | 3.770 | 3.700 | 3.730 | 4,740 | -0.03(-0.80%) |
Feb 28, 2012 | 3.740 | 3.763 | 3.730 | 3.760 | 9,570 | +0.04(+1.08%) |
Feb 27, 2012 | 3.770 | 3.850 | 3.710 | 3.720 | 10,410 | -0.05(-1.33%) |
Feb 24, 2012 | 3.900 | 3.900 | 3.770 | 3.770 | 1,200 | -0.15(-3.82%) |
Feb 23, 2012 | 3.830 | 3.920 | 3.830 | 3.920 | 2,050 | +0.16(+4.25%) |
Feb 22, 2012 | 3.700 | 3.780 | 3.700 | 3.760 | 2,230 | +0.01(+0.27%) |
Feb 21, 2012 | 3.730 | 3.808 | 3.700 | 3.750 | 2,300 | -0.03(-0.79%) |
Feb 17, 2012 | 3.870 | 3.870 | 3.700 | 3.780 | 9,677 | -0.09(-2.33%) |
Feb 16, 2012 | 3.820 | 3.910 | 3.750 | 3.870 | 18,417 | +0.10(+2.65%) |
Feb 15, 2012 | 3.870 | 3.900 | 3.750 | 3.770 | 12,700 | -0.12(-3.08%) |
Feb 14, 2012 | 3.900 | 3.942 | 3.810 | 3.890 | 9,699 | -0.02(-0.51%) |
Feb 13, 2012 | 3.950 | 3.970 | 3.880 | 3.910 | 4,101 | +0.03(+0.77%) |
Feb 10, 2012 | 3.880 | 3.907 | 3.800 | 3.880 | 11,525 | +0.00(+0.13%) |
Feb 09, 2012 | 3.970 | 3.970 | 3.860 | 3.875 | 10,115 | -0.15(-3.65%) |
Feb 08, 2012 | 3.950 | 4.140 | 3.950 | 4.022 | 10,661 | +0.13(+3.39%) |
Feb 07, 2012 | 3.980 | 4.000 | 3.701 | 3.890 | 18,153 | -0.09(-2.26%) |
Feb 06, 2012 | 4.080 | 4.130 | 3.980 | 3.980 | 6,866 | -0.07(-1.73%) |
Feb 03, 2012 | 4.100 | 4.110 | 3.980 | 4.050 | 6,250 | -0.05(-1.22%) |
Feb 02, 2012 | 4.000 | 4.100 | 4.000 | 4.100 | 465 | +0.04(+1.08%) |
Feb 01, 2012 | 4.010 | 4.056 | 4.010 | 4.056 | 1,007 | +0.06(+1.48%) |
Jan 31, 2012 | 4.130 | 4.140 | 3.997 | 3.997 | 3,850 | -0.07(-1.79%) |
Jan 30, 2012 | 4.130 | 4.130 | 4.050 | 4.070 | 3,500 | +0.01(+0.25%) |
Jan 27, 2012 | 4.030 | 4.240 | 3.980 | 4.060 | 19,464 | +0.01(+0.25%) |
Jan 26, 2012 | 3.990 | 4.050 | 3.990 | 4.050 | 15,460 | +0.06(+1.50%) |
Jan 25, 2012 | 3.900 | 4.017 | 3.900 | 3.990 | 4,896 | +0.14(+3.61%) |
Jan 24, 2012 | 3.880 | 3.986 | 3.780 | 3.851 | 2,518 | -0.01(-0.23%) |
Jan 23, 2012 | 3.770 | 3.860 | 3.750 | 3.860 | 1,561 | +0.09(+2.39%) |
Jan 20, 2012 | 3.840 | 3.860 | 3.750 | 3.770 | 5,800 | -0.06(-1.57%) |
Jan 19, 2012 | 4.060 | 4.250 | 3.800 | 3.830 | 24,856 | -0.19(-4.71%) |
Jan 18, 2012 | 3.920 | 4.050 | 3.920 | 4.019 | 3,682 | +0.10(+2.54%) |
Jan 17, 2012 | 3.980 | 3.980 | 3.800 | 3.920 | 4,200 | -0.05(-1.26%) |
Jan 13, 2012 | 4.050 | 4.050 | 3.861 | 3.970 | 3,581 | -0.08(-1.98%) |
Jan 12, 2012 | 4.150 | 4.150 | 3.980 | 4.050 | 8,904 | -0.05(-1.22%) |
Jan 11, 2012 | 4.050 | 4.100 | 4.050 | 4.100 | 13,150 | +0.07(+1.64%) |
Jan 10, 2012 | 4.050 | 4.050 | 4.026 | 4.034 | 1,535 | +0.03(+0.72%) |
Jan 09, 2012 | 3.990 | 4.050 | 3.990 | 4.005 | 6,120 | +0.02(+0.63%) |
Jan 06, 2012 | 3.990 | 4.020 | 3.950 | 3.980 | 2,850 | -0.02(-0.50%) |
Jan 05, 2012 | 4.010 | 4.016 | 3.990 | 4.000 | 3,695 | -0.05(-1.23%) |
Jan 04, 2012 | 4.040 | 4.050 | 4.000 | 4.050 | 8,326 | -0.12(-2.88%) |
Dec 30, 2011 | 3.850 | 4.220 | 3.850 | 4.170 | 41,282 | +0.25(+6.31%) |
Dec 29, 2011 | 3.760 | 3.940 | 3.730 | 3.922 | 12,145 | +0.22(+6.01%) |
Dec 28, 2011 | 3.990 | 4.010 | 3.700 | 3.700 | 19,415 | -0.32(-7.96%) |
Dec 27, 2011 | 4.000 | 4.020 | 3.940 | 4.020 | 9,633 | +0.07(+1.77%) |
Dec 23, 2011 | 3.770 | 4.060 | 3.740 | 3.950 | 20,668 | +0.22(+5.90%) |
Dec 21, 2011 | 3.720 | 3.873 | 3.720 | 3.730 | 9,128 | -0.04(-1.06%) |
Dec 20, 2011 | 3.850 | 3.850 | 3.700 | 3.770 | 8,040 | +0.07(+1.89%) |
Dec 19, 2011 | 3.850 | 3.978 | 3.700 | 3.700 | 6,330 | -0.16(-4.15%) |
Dec 16, 2011 | 3.680 | 3.860 | 3.680 | 3.860 | 15,185 | +0.18(+4.89%) |
Dec 15, 2011 | 3.750 | 3.750 | 3.680 | 3.680 | 5,372 | -0.07(-1.87%) |
Dec 14, 2011 | 3.760 | 3.840 | 3.740 | 3.750 | 7,193 | -0.01(-0.27%) |
Dec 13, 2011 | 3.780 | 3.780 | 3.760 | 3.760 | 4,995 | -0.02(-0.59%) |
Dec 12, 2011 | 3.760 | 3.909 | 3.760 | 3.783 | 10,760 | -0.07(-1.75%) |
Dec 09, 2011 | 3.840 | 3.950 | 3.810 | 3.850 | 10,817 | +0.03(+0.79%) |
Dec 08, 2011 | 3.900 | 3.900 | 3.820 | 3.820 | 7,236 | -0.16(-3.99%) |
Dec 07, 2011 | 3.910 | 3.979 | 3.910 | 3.979 | 400 | +0.01(+0.22%) |
Dec 06, 2011 | 3.890 | 3.980 | 3.890 | 3.970 | 6,759 | +0.07(+1.79%) |
Dec 05, 2011 | 3.900 | 3.900 | 3.870 | 3.900 | 3,663 | +0.01(+0.25%) |
Dec 02, 2011 | 3.920 | 3.920 | 3.850 | 3.890 | 6,178 | -0.03(-0.76%) |