Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.824 | 3.838 | 3.803 | 3.803 | 519,213 | -0.01(-0.37%) |
Feb 28, 2012 | 3.803 | 3.824 | 3.803 | 3.817 | 506,750 | +0.01(+0.19%) |
Feb 27, 2012 | 3.792 | 3.817 | 3.771 | 3.810 | 372,479 | +0.01(+0.19%) |
Feb 24, 2012 | 3.799 | 3.817 | 3.799 | 3.803 | 196,246 | +0.00(+0.09%) |
Feb 23, 2012 | 3.789 | 3.803 | 3.776 | 3.799 | 228,710 | +0.02(+0.47%) |
Feb 22, 2012 | 3.789 | 3.806 | 3.778 | 3.782 | 305,807 | -0.02(-0.47%) |
Feb 21, 2012 | 3.806 | 3.824 | 3.792 | 3.799 | 305,739 | -0.01(-0.19%) |
Feb 17, 2012 | 3.820 | 3.826 | 3.796 | 3.806 | 354,226 | +0.00(+0.09%) |
Feb 16, 2012 | 3.771 | 3.806 | 3.760 | 3.803 | 300,548 | +0.05(+1.32%) |
Feb 15, 2012 | 3.796 | 3.796 | 3.753 | 3.753 | 319,920 | -0.02(-0.66%) |
Feb 14, 2012 | 3.778 | 3.782 | 3.760 | 3.778 | 442,597 | -0.01(-0.19%) |
Feb 13, 2012 | 3.792 | 3.803 | 3.771 | 3.785 | 405,673 | +0.02(+0.66%) |
Feb 10, 2012 | 3.771 | 3.777 | 3.753 | 3.760 | 541,745 | -0.03(-0.84%) |
Feb 09, 2012 | 3.796 | 3.810 | 3.771 | 3.792 | 560,688 | +0.01(+0.19%) |
Feb 08, 2012 | 3.785 | 3.792 | 3.767 | 3.785 | 403,422 | +0.00(+0.09%) |
Feb 07, 2012 | 3.764 | 3.785 | 3.753 | 3.782 | 222,951 | +0.01(+0.37%) |
Feb 06, 2012 | 3.739 | 3.771 | 3.739 | 3.767 | 327,076 | +0.00(+0.09%) |
Feb 03, 2012 | 3.760 | 3.767 | 3.746 | 3.764 | 394,625 | +0.05(+1.42%) |
Feb 02, 2012 | 3.708 | 3.715 | 3.697 | 3.711 | 275,853 | +0.01(+0.29%) |
Feb 01, 2012 | 3.686 | 3.708 | 3.683 | 3.700 | 287,958 | +0.03(+0.77%) |
Jan 31, 2012 | 3.665 | 3.683 | 3.644 | 3.672 | 444,405 | +0.03(+0.77%) |
Jan 30, 2012 | 3.641 | 3.655 | 3.623 | 3.644 | 353,572 | -0.02(-0.58%) |
Jan 27, 2012 | 3.648 | 3.672 | 3.643 | 3.665 | 333,471 | -0.00(-0.10%) |
Jan 26, 2012 | 3.693 | 3.704 | 3.658 | 3.669 | 457,324 | -0.01(-0.38%) |
Jan 25, 2012 | 3.637 | 3.683 | 3.630 | 3.683 | 414,683 | +0.04(+1.16%) |
Jan 24, 2012 | 3.623 | 3.651 | 3.619 | 3.641 | 385,715 | -0.01(-0.39%) |
Jan 23, 2012 | 3.623 | 3.665 | 3.623 | 3.655 | 485,106 | +0.02(+0.58%) |
Jan 20, 2012 | 3.616 | 3.641 | 3.605 | 3.634 | 391,427 | +0.01(+0.39%) |
Jan 19, 2012 | 3.612 | 3.637 | 3.609 | 3.619 | 764,581 | +0.00(+0.10%) |
Jan 18, 2012 | 3.567 | 3.616 | 3.559 | 3.616 | 611,947 | +0.04(+1.18%) |
Jan 17, 2012 | 3.563 | 3.577 | 3.563 | 3.574 | 724,410 | +0.03(+0.90%) |
Jan 13, 2012 | 3.549 | 3.549 | 3.517 | 3.542 | 324,028 | -0.03(-0.89%) |
Jan 12, 2012 | 3.556 | 3.577 | 3.535 | 3.574 | 397,541 | +0.02(+0.50%) |
Jan 11, 2012 | 3.545 | 3.563 | 3.538 | 3.556 | 339,958 | -0.01(-0.20%) |
Jan 10, 2012 | 3.556 | 3.566 | 3.545 | 3.563 | 600,299 | +0.05(+1.40%) |
Jan 09, 2012 | 3.503 | 3.524 | 3.503 | 3.514 | 368,290 | +0.01(+0.20%) |
Jan 06, 2012 | 3.496 | 3.510 | 3.483 | 3.507 | 468,541 | +0.01(+0.20%) |
Jan 05, 2012 | 3.450 | 3.500 | 3.436 | 3.500 | 497,426 | +0.04(+1.12%) |
Jan 04, 2012 | 3.440 | 3.464 | 3.433 | 3.461 | 385,170 | +0.06(+1.87%) |
Dec 30, 2011 | 3.404 | 3.404 | 3.390 | 3.397 | 1,043,439 | +0.00(+0.10%) |
Dec 29, 2011 | 3.376 | 3.401 | 3.373 | 3.394 | 1,167,335 | +0.02(+0.63%) |
Dec 28, 2011 | 3.429 | 3.436 | 3.369 | 3.373 | 1,237,756 | -0.06(-1.75%) |
Dec 27, 2011 | 3.422 | 3.447 | 3.420 | 3.433 | 810,375 | +0.01(+0.31%) |
Dec 23, 2011 | 3.383 | 3.422 | 3.382 | 3.422 | 698,416 | +0.05(+1.57%) |
Dec 21, 2011 | 3.362 | 3.376 | 3.334 | 3.369 | 967,653 | +0.01(+0.31%) |
Dec 20, 2011 | 3.316 | 3.369 | 3.316 | 3.359 | 693,391 | +0.07(+2.25%) |
Dec 19, 2011 | 3.334 | 3.334 | 3.278 | 3.285 | 618,016 | -0.02(-0.53%) |
Dec 16, 2011 | 3.302 | 3.337 | 3.292 | 3.302 | 515,952 | +0.01(+0.21%) |
Dec 15, 2011 | 3.323 | 3.334 | 3.295 | 3.295 | 505,414 | -0.01(-0.21%) |
Dec 14, 2011 | 3.320 | 3.341 | 3.281 | 3.302 | 396,304 | -0.05(-1.37%) |
Dec 13, 2011 | 3.394 | 3.413 | 3.337 | 3.348 | 242,825 | -0.03(-0.94%) |
Dec 12, 2011 | 3.397 | 3.401 | 3.359 | 3.380 | 368,304 | -0.05(-1.54%) |
Dec 09, 2011 | 3.394 | 3.450 | 3.394 | 3.433 | 302,021 | +0.04(+1.14%) |
Dec 08, 2011 | 3.433 | 3.450 | 3.383 | 3.394 | 543,294 | -0.07(-2.03%) |
Dec 07, 2011 | 3.422 | 3.468 | 3.401 | 3.464 | 228,621 | +0.02(+0.72%) |
Dec 06, 2011 | 3.429 | 3.461 | 3.429 | 3.439 | 305,048 | +0.01(+0.20%) |
Dec 05, 2011 | 3.450 | 3.468 | 3.426 | 3.433 | 257,586 | +0.02(+0.62%) |
Dec 02, 2011 | 3.443 | 3.461 | 3.411 | 3.411 | 379,228 | -0.01(-0.21%) |