Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.826 | 3.826 | 3.388 | 3.667 | 122,914 | -0.15(-3.97%) |
Feb 28, 2012 | 3.348 | 3.906 | 3.348 | 3.818 | 235,090 | +0.47(+14.05%) |
Feb 27, 2012 | 3.340 | 3.348 | 3.220 | 3.348 | 9,645 | +0.03(+0.96%) |
Feb 24, 2012 | 3.332 | 3.332 | 3.252 | 3.316 | 2,029 | +0.01(+0.24%) |
Feb 23, 2012 | 3.284 | 3.329 | 3.236 | 3.308 | 10,239 | +0.03(+0.97%) |
Feb 22, 2012 | 3.348 | 3.348 | 3.252 | 3.276 | 43,596 | -0.04(-1.20%) |
Feb 21, 2012 | 3.348 | 3.396 | 3.268 | 3.316 | 34,210 | +0.02(+0.48%) |
Feb 17, 2012 | 3.300 | 3.300 | 3.156 | 3.300 | 57,099 | -0.02(-0.72%) |
Feb 16, 2012 | 3.268 | 3.348 | 3.268 | 3.324 | 23,095 | +0.12(+3.73%) |
Feb 15, 2012 | 3.372 | 3.421 | 3.188 | 3.204 | 44,918 | -0.18(-5.19%) |
Feb 14, 2012 | 3.515 | 3.515 | 3.333 | 3.380 | 16,986 | -0.14(-3.85%) |
Feb 13, 2012 | 3.483 | 3.531 | 3.236 | 3.515 | 11,848 | +0.04(+1.15%) |
Feb 10, 2012 | 3.443 | 3.507 | 3.443 | 3.475 | 11,368 | -0.06(-1.80%) |
Feb 09, 2012 | 3.579 | 3.643 | 3.467 | 3.539 | 29,769 | -0.08(-2.20%) |
Feb 08, 2012 | 3.603 | 3.619 | 3.428 | 3.619 | 40,953 | +0.09(+2.48%) |
Feb 07, 2012 | 3.204 | 3.587 | 3.204 | 3.531 | 108,969 | +0.28(+8.58%) |
Feb 06, 2012 | 3.109 | 3.308 | 3.103 | 3.252 | 63,329 | +0.17(+5.43%) |
Feb 03, 2012 | 3.252 | 3.308 | 2.981 | 3.085 | 63,905 | -0.18(-5.61%) |
Feb 02, 2012 | 3.228 | 3.284 | 3.220 | 3.268 | 5,018 | +0.01(+0.24%) |
Feb 01, 2012 | 3.188 | 3.260 | 3.188 | 3.260 | 26,318 | +0.06(+1.74%) |
Jan 31, 2012 | 3.252 | 3.260 | 3.156 | 3.204 | 18,606 | -0.10(-2.90%) |
Jan 30, 2012 | 3.244 | 3.507 | 3.220 | 3.300 | 85,313 | +0.02(+0.49%) |
Jan 27, 2012 | 3.268 | 3.348 | 3.253 | 3.284 | 24,101 | -0.04(-1.20%) |
Jan 26, 2012 | 3.212 | 3.388 | 3.212 | 3.324 | 28,818 | +0.09(+2.71%) |
Jan 25, 2012 | 3.284 | 3.308 | 3.157 | 3.236 | 18,354 | -0.04(-1.22%) |
Jan 24, 2012 | 3.308 | 3.308 | 3.220 | 3.276 | 32,111 | -0.05(-1.44%) |
Jan 23, 2012 | 3.428 | 3.428 | 3.276 | 3.324 | 15,160 | -0.10(-3.02%) |
Jan 20, 2012 | 3.356 | 3.431 | 3.308 | 3.428 | 14,422 | -0.02(-0.67%) |
Jan 19, 2012 | 3.308 | 3.451 | 3.308 | 3.451 | 53,364 | +0.05(+1.62%) |
Jan 18, 2012 | 3.571 | 3.571 | 3.388 | 3.396 | 41,992 | +0.02(+0.45%) |
Jan 17, 2012 | 3.340 | 3.404 | 3.117 | 3.380 | 105,129 | +0.06(+1.92%) |
Jan 13, 2012 | 3.499 | 3.515 | 3.284 | 3.317 | 67,202 | -0.27(-7.64%) |
Jan 12, 2012 | 3.467 | 3.730 | 3.380 | 3.591 | 110,139 | +0.22(+6.50%) |
Jan 11, 2012 | 3.539 | 3.555 | 3.372 | 3.372 | 24,393 | -0.18(-5.16%) |
Jan 10, 2012 | 3.451 | 3.667 | 3.443 | 3.555 | 55,669 | +0.11(+3.24%) |
Jan 09, 2012 | 3.515 | 3.579 | 3.276 | 3.443 | 51,636 | -0.02(-0.67%) |
Jan 06, 2012 | 3.228 | 3.547 | 3.109 | 3.467 | 147,627 | +0.25(+7.92%) |
Jan 05, 2012 | 3.332 | 3.420 | 3.125 | 3.212 | 32,531 | -0.13(-3.82%) |
Jan 04, 2012 | 3.372 | 3.428 | 3.228 | 3.340 | 102,554 | +0.36(+12.03%) |
Dec 30, 2011 | 2.893 | 2.989 | 2.870 | 2.981 | 43,544 | +0.06(+2.19%) |
Dec 29, 2011 | 3.037 | 3.037 | 2.862 | 2.917 | 58,996 | -0.17(-5.43%) |
Dec 28, 2011 | 3.029 | 3.109 | 2.909 | 3.085 | 53,791 | +0.06(+2.11%) |
Dec 27, 2011 | 2.981 | 3.069 | 2.917 | 3.021 | 32,723 | +0.11(+3.84%) |
Dec 23, 2011 | 2.878 | 2.965 | 2.846 | 2.909 | 16,905 | +0.08(+2.82%) |
Dec 21, 2011 | 2.885 | 2.898 | 2.726 | 2.830 | 66,981 | +0.02(+0.85%) |
Dec 20, 2011 | 2.949 | 3.005 | 2.790 | 2.806 | 147,820 | -0.06(-2.22%) |
Dec 19, 2011 | 2.909 | 3.085 | 2.830 | 2.870 | 111,662 | +0.06(+1.98%) |
Dec 16, 2011 | 2.917 | 3.021 | 2.630 | 2.814 | 155,893 | -0.06(-1.94%) |
Dec 15, 2011 | 3.284 | 3.347 | 2.806 | 2.870 | 288,199 | -0.43(-13.08%) |
Dec 14, 2011 | 3.308 | 3.587 | 3.141 | 3.301 | 354,022 | -0.03(-0.92%) |
Dec 13, 2011 | 3.587 | 3.826 | 3.276 | 3.332 | 283,662 | -0.29(-7.93%) |
Dec 12, 2011 | 3.316 | 3.619 | 3.212 | 3.619 | 109,660 | +0.30(+9.13%) |
Dec 09, 2011 | 3.220 | 3.483 | 3.220 | 3.316 | 55,912 | +0.03(+0.97%) |
Dec 08, 2011 | 3.467 | 3.467 | 3.101 | 3.284 | 197,928 | -0.19(-5.51%) |
Dec 07, 2011 | 3.348 | 3.778 | 3.332 | 3.475 | 314,363 | +0.06(+1.63%) |
Dec 06, 2011 | 3.332 | 3.507 | 2.981 | 3.420 | 414,049 | +0.22(+6.72%) |
Dec 05, 2011 | 3.587 | 3.627 | 3.117 | 3.204 | 360,060 | -0.43(-11.84%) |
Dec 02, 2011 | 3.993 | 4.065 | 3.563 | 3.635 | 446,796 | -0.41(-10.24%) |