Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.434 | 3.649 | 3.396 | 3.537 | 149,632 | -0.25(-6.68%) |
Feb 28, 2012 | 3.602 | 3.790 | 3.602 | 3.790 | 4,161 | +0.15(+4.12%) |
Feb 27, 2012 | 3.687 | 3.809 | 3.546 | 3.640 | 33,698 | -0.03(-0.77%) |
Feb 24, 2012 | 3.762 | 3.856 | 3.668 | 3.668 | 20,645 | -0.04(-1.02%) |
Feb 23, 2012 | 3.753 | 3.790 | 3.706 | 3.706 | 3,720 | -0.11(-2.95%) |
Feb 22, 2012 | 3.715 | 3.884 | 3.706 | 3.818 | 6,212 | +0.11(+3.04%) |
Feb 21, 2012 | 3.884 | 3.892 | 3.687 | 3.706 | 19,681 | -0.23(-5.95%) |
Feb 17, 2012 | 3.940 | 3.940 | 3.847 | 3.940 | 9,945 | +0.02(+0.48%) |
Feb 16, 2012 | 3.940 | 3.940 | 3.888 | 3.921 | 2,776 | -0.01(-0.24%) |
Feb 15, 2012 | 3.940 | 3.987 | 3.846 | 3.931 | 8,879 | -0.04(-0.95%) |
Feb 14, 2012 | 3.978 | 3.978 | 3.893 | 3.968 | 1,060 | -0.02(-0.47%) |
Feb 13, 2012 | 4.043 | 4.043 | 3.921 | 3.987 | 14,565 | +0.06(+1.43%) |
Feb 10, 2012 | 3.854 | 3.940 | 3.854 | 3.931 | 8,424 | +0.08(+2.20%) |
Feb 09, 2012 | 3.818 | 3.931 | 3.818 | 3.846 | 6,768 | +0.03(+0.74%) |
Feb 08, 2012 | 3.837 | 3.931 | 3.771 | 3.818 | 25,202 | -0.12(-3.10%) |
Feb 07, 2012 | 3.762 | 3.940 | 3.743 | 3.940 | 38,443 | +0.19(+5.00%) |
Feb 06, 2012 | 3.715 | 3.865 | 3.706 | 3.753 | 35,520 | +0.01(+0.25%) |
Feb 03, 2012 | 3.762 | 3.940 | 3.727 | 3.743 | 84,318 | -0.07(-1.72%) |
Feb 02, 2012 | 4.015 | 4.015 | 3.799 | 3.809 | 29,478 | -0.18(-4.47%) |
Feb 01, 2012 | 3.884 | 4.005 | 3.884 | 3.987 | 5,750 | +0.07(+1.87%) |
Jan 31, 2012 | 3.931 | 3.940 | 3.846 | 3.914 | 6,864 | -0.00(-0.00%) |
Jan 30, 2012 | 3.856 | 3.921 | 3.837 | 3.914 | 5,116 | +0.08(+1.96%) |
Jan 27, 2012 | 3.931 | 3.978 | 3.828 | 3.839 | 5,079 | -0.09(-2.34%) |
Jan 26, 2012 | 3.940 | 3.950 | 3.875 | 3.931 | 1,902 | +0.01(+0.24%) |
Jan 25, 2012 | 3.903 | 3.959 | 3.903 | 3.921 | 1,439 | -0.01(-0.24%) |
Jan 24, 2012 | 3.940 | 3.940 | 3.809 | 3.931 | 7,334 | +0.04(+0.96%) |
Jan 23, 2012 | 3.837 | 3.931 | 3.753 | 3.893 | 6,054 | +0.08(+1.97%) |
Jan 20, 2012 | 3.799 | 3.893 | 3.753 | 3.818 | 17,622 | +0.02(+0.49%) |
Jan 19, 2012 | 3.978 | 3.978 | 3.724 | 3.799 | 41,060 | -0.09(-2.41%) |
Jan 18, 2012 | 3.818 | 3.920 | 3.818 | 3.893 | 34,811 | +0.06(+1.47%) |
Jan 17, 2012 | 3.950 | 3.968 | 3.837 | 3.837 | 15,192 | +0.02(+0.49%) |
Jan 13, 2012 | 3.921 | 3.987 | 3.818 | 3.818 | 16,088 | -0.05(-1.21%) |
Jan 12, 2012 | 3.968 | 4.128 | 3.865 | 3.865 | 37,305 | -0.08(-2.14%) |
Jan 11, 2012 | 3.968 | 3.968 | 3.846 | 3.950 | 5,466 | +0.03(+0.72%) |
Jan 10, 2012 | 3.837 | 4.047 | 3.640 | 3.921 | 24,741 | +0.22(+5.93%) |
Jan 09, 2012 | 3.677 | 3.837 | 3.662 | 3.702 | 15,573 | +0.02(+0.66%) |
Jan 06, 2012 | 3.696 | 3.846 | 3.668 | 3.677 | 8,628 | -0.02(-0.51%) |
Jan 05, 2012 | 3.776 | 3.790 | 3.696 | 3.696 | 7,417 | -0.04(-1.00%) |
Jan 04, 2012 | 3.734 | 3.781 | 3.696 | 3.734 | 11,948 | +0.06(+1.53%) |
Dec 30, 2011 | 3.809 | 3.828 | 3.659 | 3.677 | 4,914 | -0.04(-1.01%) |
Dec 29, 2011 | 3.978 | 3.978 | 3.715 | 3.715 | 8,147 | -0.18(-4.58%) |
Dec 28, 2011 | 3.771 | 3.986 | 3.668 | 3.893 | 34,988 | +0.07(+1.92%) |
Dec 27, 2011 | 3.818 | 3.940 | 3.677 | 3.820 | 20,183 | +0.10(+2.57%) |
Dec 23, 2011 | 3.846 | 3.846 | 3.696 | 3.724 | 20,868 | -0.01(-0.25%) |
Dec 21, 2011 | 3.893 | 3.912 | 3.668 | 3.734 | 3,967 | +0.03(+0.76%) |
Dec 20, 2011 | 3.696 | 3.893 | 3.687 | 3.706 | 5,967 | +0.01(+0.25%) |
Dec 19, 2011 | 3.940 | 3.940 | 3.696 | 3.696 | 4,400 | +0.00(+0.00%) |
Dec 16, 2011 | 3.790 | 3.799 | 3.696 | 3.696 | 5,278 | -0.09(-2.48%) |
Dec 15, 2011 | 3.940 | 3.978 | 3.790 | 3.790 | 5,679 | -0.16(-3.99%) |
Dec 14, 2011 | 4.034 | 4.071 | 3.762 | 3.948 | 9,442 | +0.20(+5.20%) |
Dec 13, 2011 | 3.865 | 3.940 | 3.668 | 3.753 | 34,352 | -0.19(-4.76%) |
Dec 12, 2011 | 3.874 | 3.964 | 3.865 | 3.940 | 23,363 | +0.08(+1.94%) |
Dec 09, 2011 | 3.912 | 4.081 | 3.865 | 3.865 | 3,265 | -0.02(-0.48%) |
Dec 08, 2011 | 3.912 | 4.175 | 3.811 | 3.884 | 9,041 | -0.06(-1.43%) |
Dec 07, 2011 | 3.799 | 4.081 | 3.799 | 3.940 | 34,390 | +0.19(+5.00%) |
Dec 06, 2011 | 3.828 | 3.987 | 3.753 | 3.753 | 31,964 | -0.08(-1.96%) |
Dec 05, 2011 | 3.734 | 3.987 | 3.668 | 3.828 | 24,541 | +0.09(+2.51%) |
Dec 02, 2011 | 3.565 | 3.856 | 3.518 | 3.734 | 5,943 | +0.22(+6.13%) |