Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.920 | 3.989 | 3.750 | 3.780 | 1,169,957 | -0.14(-3.57%) |
Feb 28, 2012 | 3.960 | 4.140 | 3.910 | 3.920 | 944,600 | -0.05(-1.26%) |
Feb 27, 2012 | 4.070 | 4.100 | 3.870 | 3.970 | 1,149,388 | -0.14(-3.41%) |
Feb 24, 2012 | 4.030 | 4.190 | 4.030 | 4.110 | 1,860,166 | +0.08(+1.99%) |
Feb 23, 2012 | 3.750 | 4.050 | 3.670 | 4.030 | 1,995,764 | +0.24(+6.33%) |
Feb 22, 2012 | 3.780 | 3.854 | 3.780 | 3.790 | 855,776 | -0.11(-2.82%) |
Feb 21, 2012 | 3.770 | 3.900 | 3.770 | 3.900 | 1,619,809 | +0.14(+3.72%) |
Feb 17, 2012 | 4.030 | 4.040 | 3.710 | 3.760 | 1,551,437 | -0.23(-5.76%) |
Feb 16, 2012 | 4.030 | 4.080 | 3.950 | 3.990 | 929,369 | -0.02(-0.50%) |
Feb 15, 2012 | 4.210 | 4.210 | 3.940 | 4.010 | 1,759,670 | -0.18(-4.30%) |
Feb 14, 2012 | 4.280 | 4.280 | 4.030 | 4.190 | 1,411,047 | -0.10(-2.33%) |
Feb 13, 2012 | 4.240 | 4.370 | 4.210 | 4.290 | 1,309,606 | +0.11(+2.63%) |
Feb 10, 2012 | 4.460 | 4.500 | 4.030 | 4.180 | 2,860,814 | -0.41(-8.93%) |
Feb 09, 2012 | 4.420 | 4.680 | 4.200 | 4.590 | 3,286,233 | +0.14(+3.15%) |
Feb 08, 2012 | 4.120 | 4.470 | 4.120 | 4.450 | 6,788,221 | +0.50(+12.66%) |
Feb 07, 2012 | 3.850 | 3.970 | 3.690 | 3.950 | 2,184,315 | +0.10(+2.73%) |
Feb 06, 2012 | 3.950 | 4.010 | 3.800 | 3.845 | 2,104,019 | -0.15(-3.87%) |
Feb 03, 2012 | 3.940 | 4.160 | 3.900 | 4.000 | 3,188,897 | +0.11(+2.83%) |
Feb 02, 2012 | 3.570 | 3.940 | 3.570 | 3.890 | 4,310,681 | +0.33(+9.27%) |
Feb 01, 2012 | 3.380 | 3.590 | 3.350 | 3.560 | 1,455,365 | +0.20(+5.95%) |
Jan 31, 2012 | 3.290 | 3.440 | 3.150 | 3.360 | 2,181,379 | +0.11(+3.38%) |
Jan 30, 2012 | 3.060 | 3.260 | 3.010 | 3.250 | 1,574,909 | +0.14(+4.50%) |
Jan 27, 2012 | 3.010 | 3.200 | 2.970 | 3.110 | 1,320,820 | +0.09(+2.98%) |
Jan 26, 2012 | 2.990 | 3.060 | 2.890 | 3.020 | 994,575 | +0.05(+1.68%) |
Jan 25, 2012 | 2.730 | 2.990 | 2.710 | 2.970 | 1,851,145 | +0.23(+8.39%) |
Jan 24, 2012 | 2.840 | 2.870 | 2.670 | 2.740 | 2,087,973 | -0.13(-4.53%) |
Jan 23, 2012 | 2.920 | 2.950 | 2.860 | 2.870 | 569,178 | +0.03(+1.06%) |
Jan 20, 2012 | 2.900 | 2.910 | 2.810 | 2.840 | 889,048 | -0.07(-2.41%) |
Jan 19, 2012 | 2.950 | 2.980 | 2.890 | 2.910 | 1,140,577 | -0.02(-0.68%) |
Jan 18, 2012 | 3.000 | 3.040 | 2.900 | 2.930 | 1,369,085 | -0.06(-2.17%) |
Jan 17, 2012 | 3.100 | 3.130 | 2.990 | 2.995 | 652,138 | -0.06(-2.12%) |
Jan 13, 2012 | 3.070 | 3.110 | 3.020 | 3.060 | 504,893 | -0.04(-1.29%) |
Jan 12, 2012 | 3.030 | 3.220 | 3.000 | 3.100 | 1,304,236 | +0.08(+2.65%) |
Jan 11, 2012 | 2.980 | 3.040 | 2.950 | 3.020 | 697,364 | +0.04(+1.34%) |
Jan 10, 2012 | 3.040 | 3.050 | 2.910 | 2.980 | 1,398,072 | +0.01(+0.34%) |
Jan 09, 2012 | 3.000 | 3.040 | 2.900 | 2.970 | 1,218,507 | -0.03(-1.00%) |
Jan 06, 2012 | 3.010 | 3.040 | 2.890 | 3.000 | 1,314,076 | -0.01(-0.33%) |
Jan 05, 2012 | 3.160 | 3.160 | 2.980 | 3.010 | 1,525,235 | -0.15(-4.75%) |
Jan 04, 2012 | 3.240 | 3.240 | 3.120 | 3.160 | 821,113 | +0.02(+0.64%) |
Dec 30, 2011 | 3.185 | 3.203 | 3.120 | 3.140 | 708,639 | +0.00(+0.00%) |
Dec 29, 2011 | 3.100 | 3.140 | 3.020 | 3.140 | 701,872 | +0.06(+1.95%) |
Dec 28, 2011 | 3.230 | 3.250 | 3.080 | 3.080 | 573,701 | -0.17(-5.23%) |
Dec 27, 2011 | 3.290 | 3.310 | 3.220 | 3.250 | 723,244 | -0.04(-1.22%) |
Dec 23, 2011 | 3.300 | 3.350 | 3.250 | 3.290 | 710,344 | +0.00(+0.00%) |
Dec 21, 2011 | 3.140 | 3.320 | 3.100 | 3.290 | 1,370,657 | +0.12(+3.79%) |
Dec 20, 2011 | 3.160 | 3.209 | 3.095 | 3.170 | 1,152,635 | +0.10(+3.26%) |
Dec 19, 2011 | 3.200 | 3.260 | 3.030 | 3.070 | 754,186 | -0.11(-3.46%) |
Dec 16, 2011 | 3.180 | 3.350 | 2.970 | 3.180 | 3,414,609 | +0.00(+0.00%) |
Dec 15, 2011 | 3.270 | 3.390 | 3.120 | 3.180 | 1,081,637 | -0.02(-0.63%) |
Dec 14, 2011 | 3.140 | 3.240 | 2.950 | 3.200 | 2,629,487 | +0.04(+1.27%) |
Dec 13, 2011 | 3.390 | 3.480 | 3.100 | 3.160 | 1,402,200 | -0.19(-5.67%) |
Dec 12, 2011 | 3.340 | 3.420 | 3.260 | 3.350 | 1,405,642 | -0.06(-1.76%) |
Dec 09, 2011 | 3.190 | 3.425 | 3.100 | 3.410 | 2,380,771 | +0.29(+9.29%) |
Dec 08, 2011 | 3.380 | 3.480 | 3.120 | 3.120 | 1,778,695 | -0.33(-9.57%) |
Dec 07, 2011 | 3.420 | 3.490 | 3.300 | 3.450 | 1,237,966 | +0.01(+0.29%) |
Dec 06, 2011 | 3.530 | 3.540 | 3.355 | 3.440 | 1,422,982 | -0.12(-3.37%) |
Dec 05, 2011 | 3.800 | 3.810 | 3.341 | 3.560 | 2,809,251 | -0.19(-5.07%) |
Dec 02, 2011 | 3.500 | 3.750 | 3.300 | 3.750 | 3,430,476 | +0.32(+9.33%) |