Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.958 | 3.970 | 3.856 | 3.860 | 18,746,676 | -0.09(-2.36%) |
Feb 28, 2012 | 3.894 | 3.965 | 3.882 | 3.953 | 13,545,912 | +0.06(+1.43%) |
Feb 27, 2012 | 3.850 | 3.941 | 3.845 | 3.897 | 11,882,242 | +0.05(+1.19%) |
Feb 24, 2012 | 3.934 | 3.951 | 3.848 | 3.851 | 15,607,836 | -0.09(-2.40%) |
Feb 23, 2012 | 3.889 | 3.995 | 3.880 | 3.946 | 10,811,257 | +0.05(+1.39%) |
Feb 22, 2012 | 3.961 | 3.978 | 3.873 | 3.892 | 13,841,799 | -0.06(-1.42%) |
Feb 21, 2012 | 3.953 | 4.024 | 3.926 | 3.948 | 12,641,240 | +0.02(+0.52%) |
Feb 17, 2012 | 3.929 | 3.950 | 3.897 | 3.928 | 11,655,695 | +0.02(+0.61%) |
Feb 16, 2012 | 3.853 | 3.928 | 3.853 | 3.904 | 17,565,032 | +0.06(+1.68%) |
Feb 15, 2012 | 3.871 | 3.880 | 3.836 | 3.839 | 21,363,670 | -0.03(-0.74%) |
Feb 14, 2012 | 3.851 | 3.871 | 3.811 | 3.868 | 23,313,630 | +0.01(+0.17%) |
Feb 13, 2012 | 3.873 | 3.882 | 3.794 | 3.861 | 33,359,592 | +0.01(+0.26%) |
Feb 10, 2012 | 3.954 | 3.974 | 3.814 | 3.851 | 47,907,896 | -0.20(-4.98%) |
Feb 09, 2012 | 4.137 | 4.137 | 4.040 | 4.053 | 22,819,842 | -0.07(-1.67%) |
Feb 08, 2012 | 4.084 | 4.353 | 4.065 | 4.122 | 50,636,480 | +0.13(+3.20%) |
Feb 07, 2012 | 3.927 | 4.001 | 3.927 | 3.994 | 17,002,894 | +0.05(+1.37%) |
Feb 06, 2012 | 3.972 | 3.983 | 3.909 | 3.940 | 21,736,936 | -0.04(-0.97%) |
Feb 03, 2012 | 3.957 | 4.006 | 3.952 | 3.979 | 15,023,082 | +0.06(+1.59%) |
Feb 02, 2012 | 3.946 | 3.961 | 3.909 | 3.917 | 20,254,460 | -0.01(-0.17%) |
Feb 01, 2012 | 3.946 | 3.989 | 3.900 | 3.924 | 20,127,670 | -0.01(-0.21%) |
Jan 31, 2012 | 4.003 | 4.011 | 3.910 | 3.932 | 25,502,306 | -0.06(-1.60%) |
Jan 30, 2012 | 4.065 | 4.070 | 3.946 | 3.996 | 32,017,260 | -0.10(-2.38%) |
Jan 27, 2012 | 4.141 | 4.142 | 4.090 | 4.094 | 20,362,096 | -0.06(-1.54%) |
Jan 26, 2012 | 4.180 | 4.180 | 3.813 | 4.158 | 35,845,860 | -0.05(-1.20%) |
Jan 25, 2012 | 4.163 | 4.208 | 4.105 | 4.208 | 15,535,762 | +0.04(+1.01%) |
Jan 24, 2012 | 4.151 | 4.181 | 4.129 | 4.166 | 9,532,075 | -0.00(-0.04%) |
Jan 23, 2012 | 4.132 | 4.186 | 4.132 | 4.168 | 9,968,540 | +0.04(+0.86%) |
Jan 20, 2012 | 4.200 | 4.208 | 4.124 | 4.132 | 15,270,977 | -0.05(-1.17%) |
Jan 19, 2012 | 4.025 | 4.190 | 4.025 | 4.181 | 19,452,060 | +0.14(+3.41%) |
Jan 18, 2012 | 3.915 | 4.050 | 3.888 | 4.043 | 14,512,635 | +0.13(+3.40%) |
Jan 17, 2012 | 3.998 | 4.008 | 3.888 | 3.910 | 17,649,548 | -0.05(-1.19%) |
Jan 13, 2012 | 4.038 | 4.040 | 3.909 | 3.957 | 25,168,868 | -0.11(-2.77%) |
Jan 12, 2012 | 4.119 | 4.124 | 4.043 | 4.070 | 17,849,826 | -0.03(-0.82%) |
Jan 11, 2012 | 4.070 | 4.124 | 4.070 | 4.104 | 20,776,990 | +0.03(+0.62%) |
Jan 10, 2012 | 4.050 | 4.092 | 3.947 | 4.079 | 22,964,770 | +0.04(+1.00%) |
Jan 09, 2012 | 4.151 | 4.158 | 3.935 | 4.038 | 41,324,608 | -0.15(-3.54%) |
Jan 06, 2012 | 4.243 | 4.247 | 4.158 | 4.186 | 22,446,576 | -0.07(-1.54%) |
Jan 05, 2012 | 4.038 | 4.255 | 4.016 | 4.252 | 21,945,486 | +0.19(+4.68%) |
Jan 04, 2012 | 3.998 | 4.070 | 3.988 | 4.062 | 12,353,402 | +0.00(+0.00%) |
Dec 30, 2011 | 4.099 | 4.099 | 4.062 | 4.062 | 6,221,670 | -0.04(-0.90%) |
Dec 29, 2011 | 4.048 | 4.102 | 4.028 | 4.099 | 7,673,843 | +0.05(+1.16%) |
Dec 28, 2011 | 4.043 | 4.067 | 3.995 | 4.052 | 10,419,762 | +0.03(+0.63%) |
Dec 27, 2011 | 4.018 | 4.040 | 3.969 | 4.026 | 6,863,797 | +0.00(+0.00%) |
Dec 23, 2011 | 4.021 | 4.043 | 3.996 | 4.026 | 9,084,191 | +0.06(+1.61%) |
Dec 21, 2011 | 3.952 | 3.986 | 3.909 | 3.962 | 8,343,321 | +0.01(+0.30%) |
Dec 20, 2011 | 3.883 | 3.959 | 3.882 | 3.951 | 10,542,459 | +0.13(+3.53%) |
Dec 19, 2011 | 3.949 | 3.954 | 3.811 | 3.816 | 12,034,917 | -0.11(-2.87%) |
Dec 16, 2011 | 4.010 | 4.026 | 3.902 | 3.929 | 15,770,867 | -0.06(-1.52%) |
Dec 15, 2011 | 3.984 | 4.041 | 3.978 | 3.989 | 20,012,482 | +0.04(+0.89%) |
Dec 14, 2011 | 4.033 | 4.044 | 3.940 | 3.954 | 19,949,134 | -0.10(-2.41%) |
Dec 13, 2011 | 4.139 | 4.148 | 4.035 | 4.052 | 25,234,532 | -0.11(-2.59%) |
Dec 12, 2011 | 4.055 | 4.166 | 4.011 | 4.159 | 24,890,258 | +0.09(+2.11%) |
Dec 09, 2011 | 3.971 | 4.092 | 3.971 | 4.073 | 20,778,702 | +0.11(+2.67%) |
Dec 08, 2011 | 3.966 | 4.013 | 3.940 | 3.967 | 18,122,032 | -0.02(-0.51%) |
Dec 07, 2011 | 3.912 | 4.035 | 3.893 | 3.988 | 20,996,084 | +0.06(+1.50%) |
Dec 06, 2011 | 3.961 | 3.978 | 3.927 | 3.929 | 12,785,209 | -0.06(-1.44%) |
Dec 05, 2011 | 3.947 | 3.991 | 3.902 | 3.986 | 16,007,089 | +0.08(+1.98%) |
Dec 02, 2011 | 3.994 | 4.015 | 3.893 | 3.909 | 12,880,257 | -0.02(-0.60%) |