Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.520 | 3.530 | 3.311 | 3.330 | 76,216 | -0.18(-5.13%) |
Feb 28, 2012 | 3.520 | 3.540 | 3.410 | 3.510 | 61,591 | -0.02(-0.57%) |
Feb 27, 2012 | 3.590 | 3.590 | 3.480 | 3.530 | 40,844 | -0.07(-1.94%) |
Feb 24, 2012 | 3.520 | 3.600 | 3.520 | 3.600 | 23,753 | +0.03(+0.84%) |
Feb 23, 2012 | 3.620 | 3.640 | 3.550 | 3.570 | 39,216 | -0.07(-1.92%) |
Feb 22, 2012 | 3.800 | 3.820 | 3.600 | 3.640 | 35,589 | -0.11(-2.93%) |
Feb 21, 2012 | 4.000 | 4.000 | 3.730 | 3.750 | 27,596 | -0.14(-3.60%) |
Feb 17, 2012 | 3.830 | 3.940 | 3.750 | 3.890 | 31,067 | +0.04(+1.04%) |
Feb 16, 2012 | 3.680 | 3.890 | 3.634 | 3.850 | 56,501 | +0.12(+3.22%) |
Feb 15, 2012 | 3.780 | 3.840 | 3.650 | 3.730 | 49,332 | -0.05(-1.32%) |
Feb 14, 2012 | 3.880 | 3.929 | 3.670 | 3.780 | 68,723 | -0.10(-2.58%) |
Feb 13, 2012 | 3.770 | 3.990 | 3.650 | 3.880 | 290,503 | -0.67(-14.73%) |
Feb 10, 2012 | 4.420 | 4.570 | 4.300 | 4.550 | 103,377 | +0.13(+2.94%) |
Feb 09, 2012 | 4.280 | 4.470 | 4.080 | 4.420 | 76,371 | +0.13(+3.03%) |
Feb 08, 2012 | 4.350 | 4.350 | 4.240 | 4.290 | 46,382 | -0.04(-0.92%) |
Feb 07, 2012 | 4.200 | 4.390 | 4.200 | 4.330 | 21,663 | +0.16(+3.84%) |
Feb 06, 2012 | 4.150 | 4.180 | 4.100 | 4.170 | 51,674 | +0.03(+0.72%) |
Feb 03, 2012 | 3.950 | 4.150 | 3.930 | 4.140 | 65,609 | +0.19(+4.81%) |
Feb 02, 2012 | 3.890 | 3.990 | 3.840 | 3.950 | 51,941 | +0.03(+0.77%) |
Feb 01, 2012 | 3.910 | 3.920 | 3.750 | 3.920 | 33,900 | +0.02(+0.51%) |
Jan 31, 2012 | 3.810 | 3.930 | 3.770 | 3.900 | 113,934 | +0.10(+2.63%) |
Jan 30, 2012 | 3.690 | 3.800 | 3.690 | 3.800 | 25,653 | +0.12(+3.26%) |
Jan 27, 2012 | 3.600 | 3.830 | 3.600 | 3.680 | 148,754 | +0.00(+0.00%) |
Jan 26, 2012 | 3.740 | 3.780 | 3.660 | 3.680 | 45,194 | -0.09(-2.39%) |
Jan 25, 2012 | 3.740 | 3.790 | 3.570 | 3.770 | 15,691 | +0.09(+2.45%) |
Jan 24, 2012 | 3.550 | 3.820 | 3.550 | 3.680 | 98,218 | -0.06(-1.60%) |
Jan 23, 2012 | 3.840 | 3.869 | 3.660 | 3.740 | 35,617 | -0.11(-2.86%) |
Jan 20, 2012 | 3.810 | 3.960 | 3.690 | 3.850 | 24,914 | -0.02(-0.52%) |
Jan 19, 2012 | 3.960 | 3.960 | 3.820 | 3.870 | 31,975 | -0.06(-1.53%) |
Jan 18, 2012 | 3.920 | 3.960 | 3.760 | 3.930 | 22,206 | +0.01(+0.26%) |
Jan 17, 2012 | 3.888 | 3.933 | 3.875 | 3.920 | 18,520 | +0.01(+0.26%) |
Jan 13, 2012 | 3.780 | 3.929 | 3.730 | 3.910 | 17,641 | +0.09(+2.36%) |
Jan 12, 2012 | 3.730 | 3.820 | 3.710 | 3.820 | 21,367 | +0.09(+2.41%) |
Jan 11, 2012 | 3.700 | 3.810 | 3.664 | 3.730 | 23,465 | +0.04(+1.08%) |
Jan 10, 2012 | 3.870 | 3.870 | 3.610 | 3.690 | 72,629 | -0.16(-4.16%) |
Jan 09, 2012 | 3.930 | 3.930 | 3.780 | 3.850 | 36,316 | -0.04(-1.03%) |
Jan 06, 2012 | 3.820 | 3.930 | 3.800 | 3.890 | 42,367 | -0.03(-0.77%) |
Jan 05, 2012 | 3.900 | 3.950 | 3.800 | 3.920 | 40,005 | +0.02(+0.51%) |
Jan 04, 2012 | 3.960 | 3.960 | 3.790 | 3.900 | 49,274 | -0.17(-4.18%) |
Dec 30, 2011 | 3.870 | 4.120 | 3.870 | 4.070 | 13,439 | +0.20(+5.17%) |
Dec 29, 2011 | 3.850 | 3.900 | 3.780 | 3.870 | 48,100 | -0.01(-0.26%) |
Dec 28, 2011 | 3.925 | 3.925 | 3.800 | 3.880 | 12,362 | -0.10(-2.51%) |
Dec 27, 2011 | 4.000 | 4.010 | 3.830 | 3.980 | 17,154 | -0.02(-0.50%) |
Dec 23, 2011 | 4.080 | 4.080 | 3.990 | 4.000 | 16,236 | +0.00(+0.00%) |
Dec 21, 2011 | 3.900 | 4.020 | 3.840 | 4.000 | 80,123 | +0.11(+2.83%) |
Dec 20, 2011 | 3.750 | 3.950 | 3.650 | 3.890 | 82,193 | +0.24(+6.58%) |
Dec 19, 2011 | 3.870 | 3.870 | 3.550 | 3.650 | 35,599 | -0.11(-2.93%) |
Dec 16, 2011 | 3.950 | 4.000 | 3.760 | 3.760 | 87,951 | -0.14(-3.59%) |
Dec 15, 2011 | 3.850 | 4.030 | 3.850 | 3.900 | 34,156 | +0.08(+2.09%) |
Dec 14, 2011 | 3.930 | 3.930 | 3.730 | 3.820 | 29,193 | -0.09(-2.30%) |
Dec 13, 2011 | 3.920 | 3.990 | 3.800 | 3.910 | 37,868 | +0.06(+1.56%) |
Dec 12, 2011 | 3.940 | 3.940 | 3.550 | 3.850 | 19,844 | -0.12(-3.02%) |
Dec 09, 2011 | 3.720 | 4.010 | 3.610 | 3.970 | 16,629 | +0.29(+7.88%) |
Dec 08, 2011 | 3.820 | 3.858 | 3.640 | 3.680 | 7,572 | -0.20(-5.15%) |
Dec 07, 2011 | 3.817 | 3.890 | 3.780 | 3.880 | 15,417 | +0.01(+0.26%) |
Dec 06, 2011 | 3.970 | 3.970 | 3.810 | 3.870 | 11,937 | -0.03(-0.77%) |
Dec 05, 2011 | 3.960 | 3.960 | 3.850 | 3.900 | 18,533 | -0.04(-1.02%) |
Dec 02, 2011 | 4.120 | 4.150 | 3.880 | 3.940 | 23,438 | -0.08(-1.99%) |