Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.075 | 4.115 | 4.007 | 4.041 | 1,296,358 | -0.01(-0.17%) |
Feb 28, 2012 | 4.054 | 4.105 | 4.007 | 4.048 | 748,566 | +0.00(+0.00%) |
Feb 27, 2012 | 3.974 | 4.095 | 3.953 | 4.048 | 594,734 | +0.03(+0.67%) |
Feb 24, 2012 | 4.095 | 4.115 | 4.000 | 4.021 | 1,041,846 | -0.08(-1.97%) |
Feb 23, 2012 | 3.980 | 4.102 | 3.947 | 4.102 | 431,795 | +0.14(+3.58%) |
Feb 22, 2012 | 3.980 | 4.054 | 3.953 | 3.960 | 1,079,947 | -0.03(-0.68%) |
Feb 21, 2012 | 4.007 | 4.061 | 3.947 | 3.987 | 510,005 | -0.02(-0.51%) |
Feb 17, 2012 | 4.054 | 4.129 | 4.000 | 4.007 | 932,648 | -0.02(-0.50%) |
Feb 16, 2012 | 3.818 | 4.034 | 3.808 | 4.027 | 622,456 | +0.21(+5.48%) |
Feb 15, 2012 | 3.845 | 3.899 | 3.805 | 3.818 | 420,903 | -0.01(-0.18%) |
Feb 14, 2012 | 3.872 | 3.885 | 3.758 | 3.825 | 438,630 | -0.05(-1.39%) |
Feb 13, 2012 | 3.906 | 3.947 | 3.866 | 3.879 | 417,267 | +0.03(+0.70%) |
Feb 10, 2012 | 3.893 | 3.893 | 3.812 | 3.852 | 555,003 | -0.08(-2.06%) |
Feb 09, 2012 | 4.014 | 4.014 | 3.920 | 3.933 | 461,452 | -0.08(-2.02%) |
Feb 08, 2012 | 4.000 | 4.048 | 3.933 | 4.014 | 706,809 | +0.01(+0.34%) |
Feb 07, 2012 | 3.994 | 4.048 | 3.980 | 4.000 | 373,700 | -0.01(-0.34%) |
Feb 06, 2012 | 4.027 | 4.061 | 3.960 | 4.014 | 443,228 | -0.04(-1.00%) |
Feb 03, 2012 | 4.021 | 4.075 | 3.960 | 4.054 | 950,150 | +0.12(+3.09%) |
Feb 02, 2012 | 3.866 | 3.980 | 3.825 | 3.933 | 820,923 | +0.06(+1.57%) |
Feb 01, 2012 | 3.764 | 3.899 | 3.717 | 3.872 | 1,041,619 | +0.16(+4.17%) |
Jan 31, 2012 | 3.757 | 3.818 | 3.704 | 3.717 | 617,727 | -0.01(-0.36%) |
Jan 30, 2012 | 3.704 | 3.757 | 3.657 | 3.731 | 675,999 | -0.01(-0.36%) |
Jan 27, 2012 | 3.731 | 3.771 | 3.697 | 3.744 | 872,392 | -0.01(-0.36%) |
Jan 26, 2012 | 3.905 | 3.905 | 3.657 | 3.757 | 1,061,853 | -0.13(-3.45%) |
Jan 25, 2012 | 3.798 | 3.929 | 3.690 | 3.892 | 1,068,115 | -0.03(-0.68%) |
Jan 24, 2012 | 3.845 | 3.952 | 3.778 | 3.918 | 741,329 | +0.05(+1.39%) |
Jan 23, 2012 | 3.925 | 3.992 | 3.865 | 3.865 | 699,871 | -0.08(-2.04%) |
Jan 20, 2012 | 3.858 | 3.965 | 3.831 | 3.945 | 754,146 | +0.07(+1.91%) |
Jan 19, 2012 | 3.945 | 3.952 | 3.831 | 3.871 | 822,990 | -0.05(-1.20%) |
Jan 18, 2012 | 3.865 | 3.925 | 3.811 | 3.918 | 769,159 | +0.05(+1.39%) |
Jan 17, 2012 | 4.033 | 4.033 | 3.825 | 3.865 | 1,200,071 | -0.15(-3.84%) |
Jan 13, 2012 | 3.939 | 4.026 | 3.871 | 4.019 | 998,459 | +0.01(+0.34%) |
Jan 12, 2012 | 3.898 | 4.026 | 3.818 | 4.006 | 1,033,762 | +0.13(+3.29%) |
Jan 11, 2012 | 3.831 | 3.905 | 3.798 | 3.878 | 956,612 | +0.02(+0.52%) |
Jan 10, 2012 | 3.939 | 3.959 | 3.845 | 3.858 | 1,181,376 | +0.00(+0.00%) |
Jan 09, 2012 | 3.892 | 3.905 | 3.845 | 3.858 | 1,236,000 | +0.01(+0.17%) |
Jan 06, 2012 | 3.871 | 3.932 | 3.778 | 3.851 | 891,129 | -0.03(-0.69%) |
Jan 05, 2012 | 3.757 | 3.952 | 3.690 | 3.878 | 1,945,366 | +0.09(+2.48%) |
Jan 04, 2012 | 3.650 | 3.784 | 3.617 | 3.784 | 1,529,072 | +0.25(+7.22%) |
Dec 30, 2011 | 3.623 | 3.623 | 3.529 | 3.529 | 620,873 | -0.09(-2.59%) |
Dec 29, 2011 | 3.563 | 3.637 | 3.529 | 3.623 | 542,710 | +0.07(+2.08%) |
Dec 28, 2011 | 3.643 | 3.643 | 3.529 | 3.549 | 646,669 | -0.11(-2.94%) |
Dec 27, 2011 | 3.596 | 3.684 | 3.556 | 3.657 | 461,892 | +0.03(+0.74%) |
Dec 23, 2011 | 3.643 | 3.643 | 3.563 | 3.630 | 398,290 | +0.10(+2.85%) |
Dec 21, 2011 | 3.455 | 3.570 | 3.409 | 3.529 | 937,854 | +0.05(+1.54%) |
Dec 20, 2011 | 3.395 | 3.482 | 3.395 | 3.476 | 1,154,912 | +0.16(+4.86%) |
Dec 19, 2011 | 3.382 | 3.462 | 3.288 | 3.315 | 860,190 | -0.07(-1.98%) |
Dec 16, 2011 | 3.207 | 3.462 | 3.207 | 3.382 | 2,905,194 | +0.10(+3.07%) |
Dec 15, 2011 | 3.187 | 3.288 | 3.174 | 3.281 | 1,813,329 | +0.12(+3.82%) |
Dec 14, 2011 | 3.174 | 3.247 | 3.140 | 3.160 | 1,263,016 | -0.06(-1.87%) |
Dec 13, 2011 | 3.288 | 3.355 | 3.180 | 3.221 | 1,031,119 | -0.03(-0.83%) |
Dec 12, 2011 | 3.221 | 3.254 | 3.187 | 3.247 | 718,522 | -0.03(-0.82%) |
Dec 09, 2011 | 3.160 | 3.301 | 3.160 | 3.274 | 941,798 | +0.13(+4.05%) |
Dec 08, 2011 | 3.241 | 3.241 | 3.127 | 3.147 | 2,290,228 | -0.14(-4.29%) |
Dec 07, 2011 | 3.221 | 3.321 | 3.160 | 3.288 | 748,118 | +0.05(+1.45%) |
Dec 06, 2011 | 3.261 | 3.288 | 3.194 | 3.241 | 943,552 | -0.03(-0.82%) |
Dec 05, 2011 | 3.261 | 3.308 | 3.187 | 3.268 | 798,207 | +0.07(+2.31%) |
Dec 02, 2011 | 3.160 | 3.227 | 3.100 | 3.194 | 1,002,829 | +0.09(+2.81%) |