Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.700 | 3.730 | 3.580 | 3.600 | 22,816 | -0.02(-0.55%) |
Feb 28, 2012 | 3.730 | 3.740 | 3.610 | 3.620 | 165,873 | -0.09(-2.43%) |
Feb 27, 2012 | 3.660 | 3.710 | 3.610 | 3.710 | 6,380 | +0.03(+0.82%) |
Feb 24, 2012 | 3.630 | 3.680 | 3.550 | 3.680 | 2,641 | +0.02(+0.54%) |
Feb 23, 2012 | 3.520 | 3.690 | 3.500 | 3.660 | 11,060 | +0.14(+3.98%) |
Feb 22, 2012 | 3.450 | 3.520 | 3.420 | 3.520 | 7,504 | +0.07(+2.03%) |
Feb 21, 2012 | 3.490 | 3.640 | 3.410 | 3.450 | 14,744 | -0.10(-2.82%) |
Feb 17, 2012 | 3.470 | 3.600 | 3.380 | 3.550 | 6,427 | +0.03(+0.85%) |
Feb 16, 2012 | 3.600 | 3.600 | 3.470 | 3.520 | 11,400 | -0.04(-1.12%) |
Feb 15, 2012 | 3.560 | 3.600 | 3.560 | 3.560 | 12,065 | +0.01(+0.28%) |
Feb 14, 2012 | 3.540 | 3.650 | 3.520 | 3.550 | 17,788 | -0.06(-1.66%) |
Feb 13, 2012 | 3.700 | 3.750 | 3.550 | 3.610 | 7,775 | -0.14(-3.73%) |
Feb 10, 2012 | 3.700 | 3.750 | 3.660 | 3.750 | 4,064 | +0.11(+3.02%) |
Feb 09, 2012 | 3.640 | 3.711 | 3.640 | 3.640 | 6,230 | +0.00(+0.00%) |
Feb 08, 2012 | 3.690 | 3.750 | 3.540 | 3.640 | 16,925 | -0.02(-0.55%) |
Feb 07, 2012 | 3.590 | 3.660 | 3.580 | 3.660 | 4,156 | +0.08(+2.23%) |
Feb 06, 2012 | 3.510 | 3.729 | 3.510 | 3.580 | 5,658 | +0.06(+1.70%) |
Feb 03, 2012 | 3.730 | 3.820 | 3.500 | 3.520 | 13,612 | -0.13(-3.56%) |
Feb 02, 2012 | 3.580 | 3.650 | 3.580 | 3.650 | 525 | +0.07(+1.96%) |
Feb 01, 2012 | 3.690 | 3.700 | 3.530 | 3.580 | 6,350 | -0.07(-1.92%) |
Jan 30, 2012 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | -0.10(-2.67%) |
Jan 27, 2012 | 3.817 | 3.820 | 3.610 | 3.750 | 2,990 | -0.07(-1.83%) |
Jan 26, 2012 | 3.770 | 3.830 | 3.680 | 3.820 | 4,925 | +0.14(+3.80%) |
Jan 25, 2012 | 3.650 | 3.870 | 3.590 | 3.680 | 8,400 | +0.03(+0.82%) |
Jan 24, 2012 | 3.510 | 3.650 | 3.420 | 3.650 | 17,092 | +0.05(+1.46%) |
Jan 23, 2012 | 3.650 | 3.650 | 3.400 | 3.598 | 11,172 | -0.03(-0.90%) |
Jan 20, 2012 | 3.530 | 3.630 | 3.371 | 3.630 | 5,611 | +0.08(+2.25%) |
Jan 19, 2012 | 3.710 | 3.750 | 3.420 | 3.550 | 6,750 | -0.15(-4.05%) |
Jan 18, 2012 | 3.320 | 3.890 | 3.320 | 3.700 | 12,598 | +0.38(+11.45%) |
Jan 17, 2012 | 3.270 | 3.340 | 3.270 | 3.320 | 18,543 | +0.11(+3.43%) |
Jan 13, 2012 | 3.270 | 3.270 | 3.180 | 3.210 | 23,980 | -0.04(-1.23%) |
Jan 12, 2012 | 3.260 | 3.300 | 3.250 | 3.250 | 15,128 | -0.03(-0.91%) |
Jan 11, 2012 | 3.250 | 3.395 | 3.250 | 3.280 | 12,018 | -0.04(-1.20%) |
Jan 10, 2012 | 3.410 | 3.490 | 3.310 | 3.320 | 24,016 | -0.07(-2.06%) |
Jan 09, 2012 | 3.410 | 3.500 | 3.381 | 3.390 | 17,401 | -0.01(-0.30%) |
Jan 06, 2012 | 3.570 | 3.730 | 3.350 | 3.400 | 29,524 | -0.17(-4.76%) |
Jan 05, 2012 | 3.660 | 3.710 | 3.560 | 3.570 | 1,413 | -0.15(-4.07%) |
Jan 04, 2012 | 3.730 | 3.730 | 3.568 | 3.721 | 1,514 | +0.15(+4.24%) |
Dec 30, 2011 | 3.540 | 3.645 | 3.280 | 3.570 | 30,738 | -0.02(-0.56%) |
Dec 29, 2011 | 3.500 | 3.600 | 3.450 | 3.590 | 10,686 | +0.18(+5.28%) |
Dec 28, 2011 | 3.500 | 3.508 | 3.330 | 3.410 | 4,833 | -0.09(-2.57%) |
Dec 27, 2011 | 3.410 | 3.500 | 3.190 | 3.500 | 24,195 | +0.09(+2.64%) |
Dec 23, 2011 | 3.260 | 3.420 | 3.260 | 3.410 | 2,750 | +0.00(+0.00%) |
Dec 21, 2011 | 3.400 | 3.600 | 3.230 | 3.410 | 18,917 | +0.00(+0.00%) |
Dec 20, 2011 | 3.600 | 3.600 | 3.400 | 3.410 | 26,341 | -0.18(-5.01%) |
Dec 19, 2011 | 3.460 | 3.590 | 3.460 | 3.590 | 29,015 | +0.07(+1.99%) |
Dec 16, 2011 | 3.575 | 3.600 | 3.500 | 3.520 | 19,412 | -0.03(-0.85%) |
Dec 15, 2011 | 3.697 | 3.697 | 3.550 | 3.550 | 5,463 | -0.04(-1.11%) |
Dec 14, 2011 | 3.730 | 3.730 | 3.554 | 3.590 | 1,898 | -0.02(-0.55%) |
Dec 13, 2011 | 3.630 | 3.640 | 3.500 | 3.610 | 13,196 | +0.11(+3.14%) |
Dec 12, 2011 | 3.590 | 3.590 | 3.460 | 3.500 | 3,400 | -0.10(-2.78%) |
Dec 09, 2011 | 3.510 | 3.690 | 3.500 | 3.600 | 26,899 | +0.09(+2.56%) |
Dec 08, 2011 | 3.670 | 3.860 | 3.500 | 3.510 | 8,548 | -0.14(-3.84%) |
Dec 07, 2011 | 3.560 | 3.650 | 3.560 | 3.650 | 2,899 | +0.11(+3.11%) |
Dec 06, 2011 | 3.630 | 3.750 | 3.540 | 3.540 | 12,472 | -0.16(-4.32%) |
Dec 05, 2011 | 3.770 | 3.770 | 3.510 | 3.700 | 13,944 | +0.01(+0.27%) |
Dec 02, 2011 | 3.760 | 3.760 | 3.680 | 3.690 | 20,451 | -0.06(-1.60%) |