Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.563 | 3.591 | 3.563 | 3.563 | 15,592 | +0.02(+0.51%) |
Feb 28, 2012 | 3.464 | 3.586 | 3.414 | 3.545 | 41,546 | +0.10(+3.02%) |
Feb 27, 2012 | 3.441 | 3.500 | 3.441 | 3.441 | 31,482 | -0.02(-0.52%) |
Feb 24, 2012 | 3.355 | 3.491 | 3.355 | 3.459 | 58,454 | +0.02(+0.66%) |
Feb 23, 2012 | 3.446 | 3.505 | 3.423 | 3.437 | 56,490 | -0.02(-0.52%) |
Feb 22, 2012 | 3.455 | 3.518 | 3.364 | 3.455 | 89,700 | +0.01(+0.39%) |
Feb 21, 2012 | 3.455 | 3.514 | 3.401 | 3.441 | 77,376 | -0.01(-0.39%) |
Feb 17, 2012 | 3.441 | 3.482 | 3.401 | 3.455 | 100,347 | +0.00(+0.00%) |
Feb 16, 2012 | 3.450 | 3.478 | 3.403 | 3.455 | 37,765 | +0.00(+0.00%) |
Feb 15, 2012 | 3.423 | 3.514 | 3.392 | 3.455 | 122,425 | +0.03(+0.79%) |
Feb 14, 2012 | 3.414 | 3.464 | 3.392 | 3.428 | 132,195 | +0.02(+0.53%) |
Feb 13, 2012 | 3.482 | 3.482 | 3.392 | 3.410 | 71,790 | -0.10(-2.96%) |
Feb 10, 2012 | 3.482 | 3.545 | 3.392 | 3.514 | 94,386 | +0.10(+2.91%) |
Feb 09, 2012 | 3.387 | 3.441 | 3.364 | 3.414 | 111,689 | -0.00(-0.13%) |
Feb 08, 2012 | 3.310 | 3.469 | 3.310 | 3.419 | 23,181 | +0.09(+2.86%) |
Feb 07, 2012 | 3.355 | 3.392 | 3.310 | 3.324 | 18,526 | -0.04(-1.08%) |
Feb 06, 2012 | 3.333 | 3.401 | 3.279 | 3.360 | 36,893 | +0.00(+0.00%) |
Feb 03, 2012 | 3.387 | 3.387 | 3.324 | 3.360 | 7,896 | -0.02(-0.67%) |
Feb 02, 2012 | 3.342 | 3.383 | 3.342 | 3.383 | 28,019 | +0.04(+1.08%) |
Feb 01, 2012 | 3.392 | 3.392 | 3.319 | 3.346 | 72,560 | -0.04(-1.20%) |
Jan 31, 2012 | 3.369 | 3.401 | 3.369 | 3.387 | 14,594 | +0.01(+0.27%) |
Jan 30, 2012 | 3.405 | 3.459 | 3.337 | 3.378 | 24,435 | -0.01(-0.27%) |
Jan 27, 2012 | 3.414 | 3.414 | 3.374 | 3.387 | 70,410 | -0.06(-1.83%) |
Jan 26, 2012 | 3.324 | 3.450 | 3.324 | 3.450 | 77,126 | +0.12(+3.67%) |
Jan 25, 2012 | 3.324 | 3.346 | 3.283 | 3.328 | 18,095 | -0.03(-0.94%) |
Jan 24, 2012 | 3.297 | 3.360 | 3.265 | 3.360 | 46,672 | +0.05(+1.36%) |
Jan 23, 2012 | 3.387 | 3.410 | 3.292 | 3.315 | 60,356 | -0.09(-2.53%) |
Jan 20, 2012 | 3.469 | 3.469 | 3.374 | 3.401 | 122,744 | -0.07(-2.08%) |
Jan 19, 2012 | 3.428 | 3.473 | 3.428 | 3.473 | 14,013 | +0.02(+0.52%) |
Jan 18, 2012 | 3.396 | 3.455 | 3.396 | 3.455 | 6,863 | +0.00(+0.13%) |
Jan 17, 2012 | 3.496 | 3.496 | 3.396 | 3.450 | 55,953 | -0.03(-0.78%) |
Jan 13, 2012 | 3.473 | 3.478 | 3.396 | 3.478 | 8,296 | +0.00(+0.00%) |
Jan 12, 2012 | 3.432 | 3.491 | 3.405 | 3.478 | 14,966 | +0.05(+1.32%) |
Jan 11, 2012 | 3.450 | 3.473 | 3.414 | 3.432 | 22,285 | -0.06(-1.68%) |
Jan 10, 2012 | 3.496 | 3.505 | 3.446 | 3.491 | 10,669 | -0.00(-0.13%) |
Jan 09, 2012 | 3.491 | 3.496 | 3.441 | 3.496 | 11,078 | +0.00(+0.13%) |
Jan 06, 2012 | 3.523 | 3.550 | 3.435 | 3.491 | 75,501 | -0.06(-1.78%) |
Jan 05, 2012 | 3.609 | 3.613 | 3.450 | 3.554 | 56,977 | -0.09(-2.36%) |
Jan 04, 2012 | 3.640 | 3.726 | 3.582 | 3.640 | 64,318 | +0.03(+0.88%) |
Dec 30, 2011 | 3.627 | 3.699 | 3.509 | 3.609 | 53,657 | -0.05(-1.24%) |
Dec 29, 2011 | 3.645 | 3.758 | 3.636 | 3.654 | 68,617 | +0.00(+0.00%) |
Dec 28, 2011 | 3.627 | 3.686 | 3.613 | 3.654 | 25,613 | +0.00(+0.12%) |
Dec 27, 2011 | 3.699 | 3.740 | 3.649 | 3.649 | 29,439 | -0.06(-1.58%) |
Dec 23, 2011 | 3.780 | 3.780 | 3.681 | 3.708 | 115,118 | -0.16(-4.20%) |
Dec 21, 2011 | 3.717 | 3.925 | 3.717 | 3.870 | 91,124 | +0.14(+3.75%) |
Dec 20, 2011 | 3.609 | 3.744 | 3.577 | 3.731 | 199,382 | +0.12(+3.37%) |
Dec 19, 2011 | 3.559 | 3.645 | 3.537 | 3.609 | 40,146 | +0.03(+0.88%) |
Dec 16, 2011 | 3.392 | 3.577 | 3.388 | 3.577 | 58,984 | +0.19(+5.73%) |
Dec 15, 2011 | 3.451 | 3.455 | 3.383 | 3.383 | 32,695 | -0.04(-1.19%) |
Dec 14, 2011 | 3.487 | 3.496 | 3.392 | 3.424 | 106,903 | -0.08(-2.32%) |
Dec 13, 2011 | 3.546 | 3.564 | 3.469 | 3.505 | 65,817 | -0.04(-1.02%) |
Dec 12, 2011 | 3.541 | 3.564 | 3.473 | 3.541 | 85,863 | +0.00(+0.00%) |
Dec 09, 2011 | 3.537 | 3.564 | 3.523 | 3.541 | 18,042 | +0.02(+0.51%) |
Dec 08, 2011 | 3.568 | 3.568 | 3.510 | 3.523 | 27,719 | -0.06(-1.76%) |
Dec 07, 2011 | 3.564 | 3.618 | 3.519 | 3.586 | 46,448 | -0.01(-0.25%) |
Dec 06, 2011 | 3.577 | 3.609 | 3.501 | 3.595 | 46,222 | +0.02(+0.50%) |
Dec 05, 2011 | 3.627 | 3.640 | 3.532 | 3.577 | 67,947 | -0.03(-0.88%) |
Dec 02, 2011 | 3.676 | 3.708 | 3.609 | 3.609 | 24,103 | -0.05(-1.23%) |