Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.072 | 3.179 | 3.063 | 3.139 | 95,486 | +0.09(+2.79%) |
Feb 28, 2012 | 3.081 | 3.107 | 2.921 | 3.054 | 106,604 | -0.07(-2.29%) |
Feb 27, 2012 | 3.134 | 3.161 | 3.045 | 3.125 | 145,840 | -0.12(-3.59%) |
Feb 24, 2012 | 3.215 | 3.287 | 3.188 | 3.242 | 100,765 | +0.00(+0.00%) |
Feb 23, 2012 | 3.161 | 3.251 | 3.134 | 3.242 | 114,629 | +0.04(+1.40%) |
Feb 22, 2012 | 3.242 | 3.269 | 3.179 | 3.197 | 76,865 | -0.09(-2.72%) |
Feb 21, 2012 | 3.340 | 3.340 | 3.233 | 3.287 | 183,490 | -0.07(-2.13%) |
Feb 17, 2012 | 3.403 | 3.430 | 3.323 | 3.358 | 49,647 | -0.04(-1.32%) |
Feb 16, 2012 | 3.296 | 3.403 | 3.260 | 3.403 | 85,324 | +0.09(+2.70%) |
Feb 15, 2012 | 3.269 | 3.367 | 3.197 | 3.313 | 181,709 | -0.09(-2.63%) |
Feb 14, 2012 | 3.484 | 3.484 | 3.385 | 3.403 | 96,021 | -0.13(-3.55%) |
Feb 13, 2012 | 3.493 | 3.564 | 3.457 | 3.528 | 83,011 | -0.01(-0.25%) |
Feb 10, 2012 | 3.564 | 3.627 | 3.448 | 3.537 | 50,188 | -0.02(-0.50%) |
Feb 09, 2012 | 3.484 | 3.591 | 3.448 | 3.555 | 45,505 | +0.10(+2.85%) |
Feb 08, 2012 | 3.475 | 3.484 | 3.403 | 3.457 | 99,021 | -0.02(-0.52%) |
Feb 07, 2012 | 3.537 | 3.555 | 3.439 | 3.475 | 233,966 | -0.08(-2.27%) |
Feb 06, 2012 | 3.582 | 3.591 | 3.493 | 3.555 | 110,311 | -0.04(-1.00%) |
Feb 03, 2012 | 3.546 | 3.636 | 3.528 | 3.591 | 83,660 | +0.12(+3.35%) |
Feb 02, 2012 | 3.609 | 3.609 | 3.457 | 3.475 | 106,490 | -0.10(-2.76%) |
Feb 01, 2012 | 3.663 | 3.797 | 3.555 | 3.573 | 165,182 | -0.13(-3.39%) |
Jan 31, 2012 | 3.690 | 3.749 | 3.636 | 3.699 | 77,941 | +0.01(+0.24%) |
Jan 30, 2012 | 3.645 | 3.761 | 3.645 | 3.690 | 117,654 | -0.04(-0.96%) |
Jan 27, 2012 | 3.707 | 3.725 | 3.663 | 3.725 | 142,166 | -0.02(-0.48%) |
Jan 26, 2012 | 3.752 | 3.761 | 3.673 | 3.743 | 47,082 | -0.02(-0.48%) |
Jan 25, 2012 | 3.743 | 3.806 | 3.672 | 3.761 | 84,175 | +0.04(+0.96%) |
Jan 24, 2012 | 3.707 | 3.734 | 3.627 | 3.725 | 57,636 | +0.04(+1.22%) |
Jan 23, 2012 | 3.618 | 3.716 | 3.528 | 3.681 | 187,247 | +0.06(+1.73%) |
Jan 20, 2012 | 3.573 | 3.672 | 3.537 | 3.618 | 123,913 | +0.01(+0.25%) |
Jan 19, 2012 | 3.627 | 3.645 | 3.537 | 3.609 | 148,126 | +0.02(+0.50%) |
Jan 18, 2012 | 3.555 | 3.645 | 3.457 | 3.591 | 119,080 | +0.03(+0.75%) |
Jan 17, 2012 | 3.636 | 3.672 | 3.510 | 3.564 | 107,316 | -0.07(-1.97%) |
Jan 13, 2012 | 3.582 | 3.636 | 3.528 | 3.636 | 47,806 | +0.04(+1.25%) |
Jan 12, 2012 | 3.161 | 3.645 | 3.107 | 3.591 | 201,107 | +0.00(+0.00%) |
Jan 11, 2012 | 3.537 | 3.645 | 3.519 | 3.591 | 61,751 | +0.02(+0.50%) |
Jan 10, 2012 | 3.546 | 3.636 | 3.528 | 3.573 | 65,037 | +0.06(+1.79%) |
Jan 09, 2012 | 3.510 | 3.591 | 3.385 | 3.510 | 45,873 | +0.01(+0.26%) |
Jan 06, 2012 | 3.582 | 3.582 | 3.493 | 3.502 | 42,468 | -0.04(-1.26%) |
Jan 05, 2012 | 3.510 | 3.600 | 3.502 | 3.546 | 44,496 | +0.00(+0.00%) |
Jan 04, 2012 | 3.546 | 3.618 | 3.510 | 3.546 | 45,576 | +0.05(+1.54%) |
Dec 30, 2011 | 3.502 | 3.510 | 3.439 | 3.493 | 53,540 | +0.01(+0.26%) |
Dec 29, 2011 | 3.502 | 3.537 | 3.412 | 3.484 | 73,930 | +0.04(+1.04%) |
Dec 28, 2011 | 3.448 | 3.510 | 3.412 | 3.448 | 82,014 | +0.00(+0.00%) |
Dec 27, 2011 | 3.448 | 3.513 | 3.403 | 3.448 | 73,775 | -0.04(-1.03%) |
Dec 23, 2011 | 3.484 | 3.510 | 3.421 | 3.484 | 59,103 | +0.05(+1.57%) |
Dec 21, 2011 | 3.412 | 3.484 | 3.269 | 3.430 | 130,885 | +0.01(+0.26%) |
Dec 20, 2011 | 3.331 | 3.493 | 3.170 | 3.421 | 204,849 | +0.12(+3.52%) |
Dec 19, 2011 | 3.304 | 3.385 | 3.251 | 3.304 | 164,704 | +0.01(+0.27%) |
Dec 16, 2011 | 3.224 | 3.322 | 3.161 | 3.296 | 216,175 | +0.04(+1.10%) |
Dec 15, 2011 | 3.296 | 3.313 | 3.188 | 3.260 | 128,582 | -0.02(-0.55%) |
Dec 14, 2011 | 3.242 | 3.296 | 3.215 | 3.278 | 151,698 | +0.10(+3.10%) |
Dec 13, 2011 | 3.287 | 3.322 | 3.170 | 3.179 | 128,981 | -0.10(-3.01%) |
Dec 12, 2011 | 3.206 | 3.322 | 3.197 | 3.278 | 118,867 | +0.00(+0.00%) |
Dec 09, 2011 | 3.251 | 3.304 | 3.107 | 3.278 | 104,649 | -0.01(-0.27%) |
Dec 08, 2011 | 3.278 | 3.304 | 3.215 | 3.287 | 48,478 | -0.04(-1.08%) |
Dec 07, 2011 | 3.269 | 3.376 | 3.269 | 3.322 | 55,521 | +0.01(+0.27%) |
Dec 06, 2011 | 3.340 | 3.348 | 3.284 | 3.313 | 59,623 | -0.04(-1.07%) |
Dec 05, 2011 | 3.304 | 3.376 | 3.215 | 3.349 | 97,013 | +0.09(+2.75%) |
Dec 02, 2011 | 3.287 | 3.358 | 3.224 | 3.260 | 73,039 | +0.03(+0.83%) |