Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.320 | 4.410 | 4.320 | 4.410 | 32,010 | +0.09(+2.08%) |
Feb 28, 2012 | 4.360 | 4.410 | 4.310 | 4.320 | 40,909 | -0.06(-1.37%) |
Feb 27, 2012 | 4.350 | 4.450 | 4.304 | 4.380 | 42,226 | +0.09(+2.10%) |
Feb 24, 2012 | 4.250 | 4.330 | 4.191 | 4.290 | 56,992 | +0.04(+0.94%) |
Feb 23, 2012 | 4.190 | 4.300 | 4.190 | 4.250 | 28,578 | -0.01(-0.23%) |
Feb 22, 2012 | 4.310 | 4.310 | 4.180 | 4.260 | 9,924 | -0.05(-1.12%) |
Feb 21, 2012 | 4.250 | 4.350 | 4.221 | 4.308 | 78,302 | +0.10(+2.34%) |
Feb 17, 2012 | 4.140 | 4.300 | 4.130 | 4.210 | 37,536 | +0.08(+1.94%) |
Feb 16, 2012 | 4.030 | 4.130 | 4.010 | 4.130 | 16,399 | +0.09(+2.23%) |
Feb 15, 2012 | 4.010 | 4.050 | 3.981 | 4.040 | 9,434 | -0.03(-0.74%) |
Feb 14, 2012 | 4.200 | 4.210 | 3.760 | 4.070 | 48,614 | -0.08(-1.93%) |
Feb 13, 2012 | 4.250 | 4.250 | 4.150 | 4.150 | 24,683 | -0.06(-1.43%) |
Feb 10, 2012 | 4.225 | 4.250 | 4.200 | 4.210 | 12,089 | -0.01(-0.24%) |
Feb 09, 2012 | 4.210 | 4.250 | 4.180 | 4.220 | 14,733 | +0.02(+0.48%) |
Feb 08, 2012 | 4.160 | 4.200 | 4.150 | 4.200 | 20,078 | +0.00(+0.00%) |
Feb 07, 2012 | 4.190 | 4.210 | 4.130 | 4.200 | 30,737 | +0.07(+1.69%) |
Feb 06, 2012 | 4.140 | 4.150 | 4.030 | 4.130 | 18,588 | -0.01(-0.24%) |
Feb 03, 2012 | 4.030 | 4.150 | 3.991 | 4.140 | 46,193 | +0.15(+3.76%) |
Feb 02, 2012 | 4.059 | 4.090 | 3.990 | 3.990 | 14,791 | -0.05(-1.24%) |
Feb 01, 2012 | 4.040 | 4.080 | 4.000 | 4.040 | 29,289 | +0.03(+0.75%) |
Jan 31, 2012 | 4.000 | 4.010 | 3.970 | 4.010 | 20,898 | +0.01(+0.25%) |
Jan 30, 2012 | 4.000 | 4.040 | 3.950 | 4.000 | 45,061 | +0.06(+1.52%) |
Jan 27, 2012 | 3.950 | 3.950 | 3.901 | 3.940 | 45,746 | -0.05(-1.25%) |
Jan 26, 2012 | 3.970 | 3.990 | 3.880 | 3.990 | 31,198 | +0.10(+2.57%) |
Jan 25, 2012 | 3.510 | 3.910 | 3.510 | 3.890 | 381,756 | +0.38(+10.83%) |
Jan 24, 2012 | 3.520 | 3.567 | 3.510 | 3.510 | 11,840 | -0.06(-1.68%) |
Jan 23, 2012 | 3.614 | 3.614 | 3.546 | 3.570 | 15,950 | -0.04(-1.11%) |
Jan 20, 2012 | 3.560 | 3.620 | 3.510 | 3.610 | 10,900 | +0.05(+1.55%) |
Jan 19, 2012 | 3.640 | 3.640 | 3.530 | 3.555 | 12,920 | -0.07(-2.07%) |
Jan 18, 2012 | 3.540 | 3.630 | 3.535 | 3.630 | 31,889 | +0.11(+3.12%) |
Jan 17, 2012 | 3.580 | 3.599 | 3.490 | 3.520 | 2,386 | -0.03(-0.85%) |
Jan 13, 2012 | 3.590 | 3.600 | 3.540 | 3.550 | 18,639 | -0.02(-0.56%) |
Jan 12, 2012 | 3.590 | 3.600 | 3.530 | 3.570 | 11,610 | +0.01(+0.28%) |
Jan 11, 2012 | 3.460 | 3.579 | 3.420 | 3.560 | 6,405 | +0.01(+0.28%) |
Jan 10, 2012 | 3.430 | 3.580 | 3.430 | 3.550 | 30,007 | +0.11(+3.20%) |
Jan 09, 2012 | 3.410 | 3.490 | 3.400 | 3.440 | 24,144 | -0.01(-0.29%) |
Jan 06, 2012 | 3.460 | 3.500 | 3.450 | 3.450 | 1,308 | -0.00(-0.14%) |
Jan 05, 2012 | 3.402 | 3.520 | 3.402 | 3.455 | 22,000 | +0.04(+1.02%) |
Jan 04, 2012 | 3.500 | 3.510 | 3.420 | 3.420 | 7,583 | -0.05(-1.44%) |
Dec 30, 2011 | 3.510 | 3.550 | 3.400 | 3.470 | 39,110 | -0.04(-1.14%) |
Dec 29, 2011 | 3.490 | 3.550 | 3.429 | 3.510 | 27,234 | +0.01(+0.29%) |
Dec 28, 2011 | 3.470 | 3.540 | 3.440 | 3.500 | 75,379 | +0.03(+0.86%) |
Dec 27, 2011 | 3.500 | 3.520 | 3.470 | 3.470 | 12,558 | -0.04(-1.14%) |
Dec 23, 2011 | 3.510 | 3.510 | 3.430 | 3.510 | 12,734 | +0.14(+4.15%) |
Dec 21, 2011 | 3.349 | 3.389 | 3.349 | 3.370 | 65,124 | +0.04(+1.20%) |
Dec 20, 2011 | 3.330 | 3.340 | 3.290 | 3.330 | 8,057 | +0.03(+0.91%) |
Dec 19, 2011 | 3.280 | 3.316 | 3.250 | 3.300 | 283,568 | +0.01(+0.30%) |
Dec 16, 2011 | 3.200 | 3.300 | 3.190 | 3.290 | 31,886 | +0.07(+2.17%) |
Dec 15, 2011 | 3.340 | 3.340 | 3.220 | 3.220 | 21,387 | -0.09(-2.87%) |
Dec 14, 2011 | 3.220 | 3.315 | 3.200 | 3.315 | 3,500 | +0.08(+2.63%) |
Dec 13, 2011 | 3.360 | 3.360 | 3.230 | 3.230 | 13,605 | -0.02(-0.62%) |
Dec 12, 2011 | 3.230 | 3.280 | 3.230 | 3.250 | 6,107 | -0.05(-1.52%) |
Dec 09, 2011 | 3.250 | 3.340 | 3.250 | 3.300 | 3,899 | +0.05(+1.54%) |
Dec 08, 2011 | 3.270 | 3.320 | 3.240 | 3.250 | 10,406 | -0.05(-1.52%) |
Dec 07, 2011 | 3.250 | 3.333 | 3.250 | 3.300 | 5,088 | +0.03(+0.92%) |
Dec 06, 2011 | 3.250 | 3.310 | 3.250 | 3.270 | 18,650 | -0.04(-1.21%) |
Dec 05, 2011 | 3.300 | 3.350 | 3.260 | 3.310 | 9,418 | +0.00(+0.00%) |
Dec 02, 2011 | 3.280 | 3.330 | 3.240 | 3.310 | 12,895 | -0.01(-0.30%) |