Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.760 | 3.760 | 3.650 | 3.690 | 1,296,884 | -0.07(-1.86%) |
Feb 28, 2012 | 3.660 | 3.780 | 3.610 | 3.760 | 2,439,614 | +0.08(+2.17%) |
Feb 27, 2012 | 3.570 | 3.680 | 3.530 | 3.680 | 1,360,179 | +0.06(+1.66%) |
Feb 24, 2012 | 3.550 | 3.630 | 3.550 | 3.620 | 1,531,532 | +0.07(+1.97%) |
Feb 23, 2012 | 3.480 | 3.620 | 3.380 | 3.550 | 2,219,076 | +0.08(+2.31%) |
Feb 22, 2012 | 3.520 | 3.520 | 3.430 | 3.470 | 606,566 | -0.04(-1.14%) |
Feb 21, 2012 | 3.460 | 3.640 | 3.440 | 3.510 | 734,013 | +0.05(+1.45%) |
Feb 17, 2012 | 3.450 | 3.460 | 3.380 | 3.460 | 547,842 | +0.02(+0.58%) |
Feb 16, 2012 | 3.380 | 3.450 | 3.330 | 3.440 | 1,237,582 | +0.06(+1.78%) |
Feb 15, 2012 | 3.430 | 3.440 | 3.360 | 3.380 | 1,284,248 | -0.03(-0.88%) |
Feb 14, 2012 | 3.420 | 3.440 | 3.280 | 3.410 | 707,015 | -0.02(-0.58%) |
Feb 13, 2012 | 3.380 | 3.430 | 3.340 | 3.430 | 1,048,428 | +0.06(+1.78%) |
Feb 10, 2012 | 3.280 | 3.370 | 3.280 | 3.370 | 1,382,470 | +0.05(+1.51%) |
Feb 09, 2012 | 3.330 | 3.350 | 3.300 | 3.320 | 1,391,949 | +0.00(+0.00%) |
Feb 08, 2012 | 3.260 | 3.330 | 3.240 | 3.320 | 915,016 | +0.05(+1.53%) |
Feb 07, 2012 | 3.230 | 3.292 | 3.220 | 3.270 | 1,353,388 | +0.02(+0.62%) |
Feb 06, 2012 | 3.300 | 3.300 | 3.220 | 3.250 | 1,105,128 | -0.06(-1.81%) |
Feb 03, 2012 | 3.380 | 3.380 | 3.220 | 3.310 | 2,070,324 | -0.02(-0.60%) |
Feb 02, 2012 | 3.280 | 3.370 | 3.260 | 3.330 | 1,067,873 | +0.05(+1.52%) |
Feb 01, 2012 | 3.270 | 3.290 | 3.240 | 3.280 | 1,766,578 | +0.04(+1.23%) |
Jan 31, 2012 | 3.270 | 3.350 | 3.225 | 3.240 | 989,320 | +0.01(+0.31%) |
Jan 30, 2012 | 3.210 | 3.250 | 3.170 | 3.230 | 372,742 | -0.01(-0.31%) |
Jan 27, 2012 | 3.160 | 3.250 | 3.090 | 3.240 | 431,684 | +0.06(+1.89%) |
Jan 26, 2012 | 3.170 | 3.270 | 3.150 | 3.180 | 896,028 | +0.04(+1.27%) |
Jan 25, 2012 | 3.000 | 3.150 | 2.980 | 3.140 | 1,818,694 | +0.14(+4.67%) |
Jan 24, 2012 | 3.010 | 3.040 | 2.971 | 3.000 | 664,386 | -0.02(-0.66%) |
Jan 23, 2012 | 3.080 | 3.100 | 3.010 | 3.020 | 479,957 | -0.06(-1.95%) |
Jan 20, 2012 | 3.030 | 3.080 | 3.030 | 3.080 | 239,876 | +0.04(+1.32%) |
Jan 19, 2012 | 3.070 | 3.100 | 3.020 | 3.040 | 354,113 | -0.01(-0.33%) |
Jan 18, 2012 | 3.020 | 3.060 | 2.990 | 3.050 | 373,883 | +0.03(+0.99%) |
Jan 17, 2012 | 3.090 | 3.090 | 2.980 | 3.020 | 208,243 | -0.02(-0.66%) |
Jan 13, 2012 | 3.000 | 3.070 | 3.000 | 3.040 | 332,457 | -0.01(-0.33%) |
Jan 12, 2012 | 3.020 | 3.080 | 3.020 | 3.050 | 393,079 | +0.03(+0.99%) |
Jan 11, 2012 | 3.010 | 3.070 | 2.985 | 3.020 | 540,680 | -0.01(-0.33%) |
Jan 10, 2012 | 3.020 | 3.040 | 2.980 | 3.030 | 363,196 | +0.06(+2.02%) |
Jan 09, 2012 | 2.990 | 3.020 | 2.930 | 2.970 | 301,724 | +0.01(+0.34%) |
Jan 06, 2012 | 3.000 | 3.010 | 2.950 | 2.960 | 479,013 | -0.03(-1.00%) |
Jan 05, 2012 | 2.950 | 3.019 | 2.950 | 2.990 | 408,982 | +0.04(+1.36%) |
Jan 04, 2012 | 3.010 | 3.020 | 2.950 | 2.950 | 145,702 | +0.03(+1.03%) |
Dec 30, 2011 | 2.860 | 2.960 | 2.820 | 2.920 | 298,055 | +0.00(+0.00%) |
Dec 29, 2011 | 2.870 | 2.930 | 2.830 | 2.920 | 224,540 | +0.05(+1.74%) |
Dec 28, 2011 | 2.930 | 2.950 | 2.860 | 2.870 | 145,778 | -0.06(-2.05%) |
Dec 27, 2011 | 2.850 | 2.950 | 2.850 | 2.930 | 246,463 | +0.06(+2.09%) |
Dec 23, 2011 | 2.880 | 2.900 | 2.840 | 2.870 | 484,577 | -0.01(-0.35%) |
Dec 21, 2011 | 2.950 | 2.950 | 2.820 | 2.880 | 510,560 | -0.04(-1.37%) |
Dec 20, 2011 | 2.790 | 2.950 | 2.761 | 2.920 | 1,161,725 | +0.21(+7.75%) |
Dec 19, 2011 | 2.900 | 2.930 | 2.680 | 2.710 | 557,907 | -0.15(-5.24%) |
Dec 16, 2011 | 2.900 | 2.960 | 2.820 | 2.860 | 441,667 | -0.03(-1.04%) |
Dec 15, 2011 | 2.920 | 2.930 | 2.860 | 2.890 | 259,756 | +0.01(+0.35%) |
Dec 14, 2011 | 2.800 | 2.890 | 2.710 | 2.880 | 436,087 | +0.07(+2.49%) |
Dec 13, 2011 | 2.920 | 2.990 | 2.810 | 2.810 | 403,218 | -0.08(-2.77%) |
Dec 12, 2011 | 2.950 | 3.000 | 2.850 | 2.890 | 479,248 | -0.12(-3.99%) |
Dec 09, 2011 | 2.940 | 3.030 | 2.920 | 3.010 | 349,993 | +0.07(+2.38%) |
Dec 08, 2011 | 2.970 | 3.000 | 2.930 | 2.940 | 340,889 | -0.07(-2.33%) |
Dec 07, 2011 | 2.970 | 3.020 | 2.970 | 3.010 | 307,389 | +0.01(+0.33%) |
Dec 06, 2011 | 3.010 | 3.020 | 2.960 | 3.000 | 297,225 | -0.01(-0.33%) |
Dec 05, 2011 | 3.060 | 3.070 | 2.980 | 3.010 | 651,412 | +0.01(+0.33%) |
Dec 02, 2011 | 2.960 | 3.010 | 2.950 | 3.000 | 494,144 | +0.09(+3.09%) |