Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.780 | 3.780 | 3.230 | 3.340 | 224,899 | -0.43(-11.41%) |
Feb 28, 2012 | 3.810 | 3.850 | 3.720 | 3.770 | 17,559 | -0.05(-1.41%) |
Feb 27, 2012 | 3.980 | 3.980 | 3.770 | 3.824 | 26,932 | -0.14(-3.43%) |
Feb 24, 2012 | 4.090 | 4.100 | 3.900 | 3.960 | 47,596 | -0.30(-7.04%) |
Feb 23, 2012 | 4.060 | 4.370 | 4.000 | 4.260 | 71,920 | +0.18(+4.41%) |
Feb 22, 2012 | 4.160 | 4.200 | 4.080 | 4.080 | 17,122 | -0.10(-2.39%) |
Feb 21, 2012 | 4.250 | 4.280 | 4.160 | 4.180 | 19,103 | -0.06(-1.42%) |
Feb 17, 2012 | 4.200 | 4.290 | 4.200 | 4.240 | 25,082 | +0.00(+0.00%) |
Feb 16, 2012 | 4.260 | 4.322 | 4.120 | 4.240 | 13,680 | -0.04(-0.93%) |
Feb 15, 2012 | 4.160 | 4.520 | 4.160 | 4.280 | 40,709 | +0.04(+0.94%) |
Feb 14, 2012 | 4.240 | 4.260 | 4.200 | 4.240 | 37,400 | +0.05(+1.19%) |
Feb 13, 2012 | 4.140 | 4.220 | 4.094 | 4.190 | 21,576 | +0.05(+1.31%) |
Feb 10, 2012 | 4.210 | 4.210 | 4.070 | 4.136 | 30,768 | -0.11(-2.64%) |
Feb 09, 2012 | 4.080 | 4.379 | 4.050 | 4.248 | 43,994 | +0.19(+4.63%) |
Feb 08, 2012 | 4.090 | 4.110 | 4.040 | 4.060 | 14,862 | -0.04(-0.98%) |
Feb 07, 2012 | 4.020 | 4.150 | 4.000 | 4.100 | 43,285 | +0.04(+0.99%) |
Feb 06, 2012 | 4.130 | 4.130 | 4.050 | 4.060 | 6,727 | -0.04(-0.98%) |
Feb 03, 2012 | 4.090 | 4.160 | 3.990 | 4.100 | 82,834 | +0.04(+0.99%) |
Feb 02, 2012 | 4.060 | 4.120 | 3.910 | 4.060 | 52,258 | +0.05(+1.25%) |
Feb 01, 2012 | 4.050 | 4.088 | 3.671 | 4.010 | 90,732 | +0.04(+1.01%) |
Jan 31, 2012 | 3.530 | 4.250 | 3.390 | 3.970 | 295,089 | +0.46(+13.11%) |
Jan 30, 2012 | 3.510 | 3.540 | 3.470 | 3.510 | 21,358 | -0.03(-0.85%) |
Jan 27, 2012 | 3.510 | 3.560 | 3.420 | 3.540 | 22,843 | +0.00(+0.00%) |
Jan 26, 2012 | 3.400 | 3.610 | 3.400 | 3.540 | 41,156 | +0.15(+4.42%) |
Jan 25, 2012 | 3.430 | 3.430 | 3.320 | 3.390 | 12,000 | -0.04(-1.17%) |
Jan 24, 2012 | 3.390 | 3.460 | 3.390 | 3.430 | 6,660 | +0.05(+1.48%) |
Jan 23, 2012 | 3.340 | 3.430 | 3.310 | 3.380 | 7,385 | +0.04(+1.20%) |
Jan 20, 2012 | 3.440 | 3.500 | 3.320 | 3.340 | 12,010 | -0.10(-2.91%) |
Jan 19, 2012 | 3.450 | 3.460 | 3.340 | 3.440 | 27,382 | -0.01(-0.29%) |
Jan 18, 2012 | 3.360 | 3.480 | 3.360 | 3.450 | 7,818 | +0.05(+1.47%) |
Jan 17, 2012 | 3.410 | 3.450 | 3.400 | 3.400 | 9,408 | -0.01(-0.29%) |
Jan 13, 2012 | 3.450 | 3.460 | 3.300 | 3.410 | 26,588 | -0.06(-1.73%) |
Jan 12, 2012 | 3.390 | 3.560 | 3.390 | 3.470 | 53,102 | +0.02(+0.58%) |
Jan 11, 2012 | 3.340 | 3.550 | 3.340 | 3.450 | 12,348 | +0.09(+2.68%) |
Jan 10, 2012 | 3.350 | 3.440 | 3.310 | 3.360 | 29,004 | -0.01(-0.30%) |
Jan 09, 2012 | 3.450 | 3.490 | 3.370 | 3.370 | 17,513 | -0.07(-2.03%) |
Jan 06, 2012 | 3.290 | 3.480 | 3.290 | 3.440 | 22,660 | +0.18(+5.52%) |
Jan 05, 2012 | 3.210 | 3.360 | 3.140 | 3.260 | 39,030 | +0.02(+0.62%) |
Jan 04, 2012 | 3.310 | 3.365 | 3.150 | 3.240 | 17,600 | -0.18(-5.26%) |
Dec 30, 2011 | 3.570 | 3.590 | 3.260 | 3.420 | 154,896 | +0.01(+0.29%) |
Dec 29, 2011 | 3.460 | 3.500 | 3.380 | 3.410 | 49,680 | -0.06(-1.73%) |
Dec 28, 2011 | 3.530 | 3.620 | 3.410 | 3.470 | 55,032 | -0.07(-1.98%) |
Dec 27, 2011 | 3.580 | 3.700 | 3.490 | 3.540 | 58,050 | -0.05(-1.39%) |
Dec 23, 2011 | 3.480 | 3.650 | 3.410 | 3.590 | 21,687 | +0.17(+4.97%) |
Dec 21, 2011 | 3.410 | 3.469 | 3.310 | 3.420 | 26,750 | -0.01(-0.29%) |
Dec 20, 2011 | 3.410 | 3.450 | 3.350 | 3.430 | 18,770 | +0.06(+1.78%) |
Dec 19, 2011 | 3.330 | 3.530 | 3.320 | 3.370 | 25,878 | +0.07(+2.12%) |
Dec 16, 2011 | 3.380 | 3.500 | 3.290 | 3.300 | 19,111 | -0.04(-1.20%) |
Dec 15, 2011 | 3.540 | 3.650 | 3.330 | 3.340 | 46,069 | -0.28(-7.73%) |
Dec 14, 2011 | 3.700 | 3.700 | 3.510 | 3.620 | 28,270 | -0.13(-3.47%) |
Dec 13, 2011 | 3.780 | 3.840 | 3.750 | 3.750 | 24,101 | -0.08(-2.09%) |
Dec 12, 2011 | 3.930 | 3.970 | 3.720 | 3.830 | 25,170 | -0.18(-4.49%) |
Dec 09, 2011 | 4.060 | 4.090 | 3.870 | 4.010 | 25,925 | +0.14(+3.62%) |
Dec 08, 2011 | 4.060 | 4.150 | 3.870 | 3.870 | 25,973 | -0.21(-5.15%) |
Dec 07, 2011 | 4.200 | 4.200 | 3.980 | 4.080 | 22,611 | -0.13(-3.09%) |
Dec 06, 2011 | 3.960 | 4.370 | 3.910 | 4.210 | 40,012 | +0.18(+4.47%) |
Dec 05, 2011 | 4.270 | 4.270 | 3.910 | 4.030 | 44,651 | -0.13(-3.12%) |
Dec 02, 2011 | 4.400 | 4.440 | 4.100 | 4.160 | 33,688 | -0.21(-4.81%) |