Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2012 | 3.833 | 3.836 | 3.836 | 3.836 | 6,516 | +0.02(+0.41%) |
Feb 27, 2012 | 3.750 | 3.820 | 3.749 | 3.820 | 12,380 | +0.00(+0.08%) |
Feb 24, 2012 | 3.817 | 3.817 | 3.817 | 3.817 | 2,769 | +0.04(+0.94%) |
Feb 23, 2012 | 3.781 | 3.781 | 3.781 | 3.781 | 2,443 | +0.04(+1.18%) |
Feb 22, 2012 | 3.737 | 3.737 | 3.737 | 3.737 | 1,629 | -0.02(-0.60%) |
Feb 21, 2012 | 3.847 | 3.847 | 3.760 | 3.760 | 57,864 | -0.05(-1.21%) |
Feb 17, 2012 | 3.787 | 3.819 | 3.787 | 3.806 | 36,263 | +0.04(+1.06%) |
Feb 16, 2012 | 3.751 | 3.766 | 3.750 | 3.766 | 236,443 | -0.00(-0.02%) |
Feb 13, 2012 | 3.759 | 3.767 | 3.767 | 3.767 | 19,548 | +0.06(+1.71%) |
Feb 10, 2012 | 3.711 | 3.724 | 3.689 | 3.703 | 14,107 | -0.05(-1.31%) |
Feb 09, 2012 | 3.711 | 3.753 | 3.704 | 3.752 | 10,328 | +0.03(+0.68%) |
Feb 07, 2012 | 3.727 | 3.727 | 3.727 | 3.727 | 9,774 | +0.03(+0.76%) |
Feb 06, 2012 | 3.695 | 3.716 | 3.695 | 3.699 | 19,434 | -0.02(-0.54%) |
Feb 03, 2012 | 3.683 | 3.719 | 3.682 | 3.719 | 23,246 | +0.10(+2.69%) |
Feb 02, 2012 | 3.614 | 3.622 | 3.614 | 3.622 | 3,437 | -0.01(-0.16%) |
Feb 01, 2012 | 3.620 | 3.628 | 3.620 | 3.628 | 4,659 | +0.09(+2.52%) |
Jan 31, 2012 | 3.538 | 3.538 | 3.538 | 3.538 | 16,290 | -0.01(-0.30%) |
Jan 30, 2012 | 3.517 | 3.549 | 3.517 | 3.549 | 6,385 | -0.05(-1.39%) |
Jan 27, 2012 | 3.547 | 3.599 | 3.547 | 3.599 | 13,830 | +0.03(+0.97%) |
Jan 26, 2012 | 3.622 | 3.627 | 3.564 | 3.564 | 10,458 | -0.02(-0.52%) |
Jan 25, 2012 | 3.525 | 3.587 | 3.525 | 3.583 | 18,164 | +0.06(+1.79%) |
Jan 24, 2012 | 3.520 | 3.520 | 3.520 | 3.520 | 48,660 | -0.03(-0.85%) |
Jan 23, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 1,629 | -0.01(-0.38%) |
Jan 20, 2012 | 3.563 | 3.563 | 3.563 | 3.563 | 1,629 | -0.01(-0.19%) |
Jan 19, 2012 | 3.521 | 3.570 | 3.521 | 3.570 | 8,422 | +0.07(+1.97%) |
Jan 18, 2012 | 3.501 | 3.501 | 3.501 | 3.501 | 1,629 | +0.06(+1.73%) |
Jan 17, 2012 | 3.447 | 3.454 | 3.441 | 3.441 | 38,136 | +0.06(+1.78%) |
Jan 13, 2012 | 3.381 | 3.381 | 3.381 | 3.381 | 1,629 | -0.02(-0.53%) |
Jan 12, 2012 | 3.399 | 3.399 | 3.399 | 3.399 | 2,932 | +0.01(+0.29%) |
Jan 11, 2012 | 3.390 | 3.390 | 3.390 | 3.390 | 1,645 | +0.02(+0.73%) |
Jan 10, 2012 | 3.389 | 3.389 | 3.365 | 3.365 | 15,801 | +0.03(+0.77%) |
Jan 09, 2012 | 3.339 | 3.342 | 3.337 | 3.339 | 19,548 | +0.01(+0.20%) |
Jan 06, 2012 | 3.333 | 3.333 | 3.333 | 3.333 | 1,629 | +0.02(+0.65%) |
Jan 04, 2012 | 3.295 | 3.311 | 3.311 | 3.311 | 22,806 | +0.06(+1.91%) |
Dec 30, 2011 | 3.268 | 3.268 | 3.245 | 3.249 | 56,235 | -0.02(-0.71%) |
Dec 29, 2011 | 3.242 | 3.278 | 3.236 | 3.272 | 16,290 | +0.05(+1.68%) |
Dec 28, 2011 | 3.230 | 3.230 | 3.217 | 3.218 | 8,601 | -0.06(-1.87%) |
Dec 27, 2011 | 3.294 | 3.294 | 3.280 | 3.280 | 3,469 | +0.03(+0.81%) |
Dec 23, 2011 | 3.241 | 3.253 | 3.224 | 3.253 | 22,806 | +0.10(+3.15%) |
Dec 20, 2011 | 3.154 | 3.154 | 3.154 | 3.154 | 0 | +0.16(+5.42%) |
Dec 19, 2011 | 3.038 | 3.048 | 2.992 | 2.992 | 71,679 | -0.10(-3.24%) |
Dec 16, 2011 | 3.102 | 3.103 | 3.085 | 3.092 | 70,946 | +0.02(+0.76%) |
Dec 15, 2011 | 3.085 | 3.108 | 3.069 | 3.069 | 11,191 | +0.03(+0.93%) |
Dec 14, 2011 | 3.082 | 3.086 | 3.039 | 3.040 | 16,127 | -0.13(-4.01%) |
Dec 13, 2011 | 3.231 | 3.231 | 3.167 | 3.167 | 101,849 | -0.04(-1.15%) |
Dec 12, 2011 | 3.176 | 3.204 | 3.137 | 3.204 | 109,147 | -0.03(-1.01%) |
Dec 09, 2011 | 3.229 | 3.237 | 3.225 | 3.237 | 148,489 | +0.07(+2.05%) |
Dec 08, 2011 | 3.237 | 3.244 | 3.171 | 3.172 | 25,690 | -0.10(-3.11%) |
Dec 07, 2011 | 3.201 | 3.291 | 3.188 | 3.274 | 40,824 | +0.04(+1.10%) |
Dec 06, 2011 | 3.221 | 3.248 | 3.210 | 3.238 | 19,548 | -0.01(-0.21%) |
Dec 05, 2011 | 3.255 | 3.273 | 3.207 | 3.245 | 47,112 | +0.05(+1.63%) |
Dec 02, 2011 | 3.215 | 3.240 | 3.193 | 3.193 | 22,008 | +0.04(+1.13%) |