Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.410 | 3.440 | 3.220 | 3.230 | 84,512 | -0.17(-5.00%) |
Feb 28, 2012 | 3.410 | 3.430 | 3.390 | 3.400 | 28,147 | -0.01(-0.29%) |
Feb 27, 2012 | 3.360 | 3.434 | 3.360 | 3.410 | 46,472 | +0.02(+0.59%) |
Feb 24, 2012 | 3.410 | 3.460 | 3.390 | 3.390 | 36,262 | -0.02(-0.59%) |
Feb 23, 2012 | 3.390 | 3.440 | 3.370 | 3.410 | 62,612 | +0.02(+0.59%) |
Feb 22, 2012 | 3.380 | 3.440 | 3.380 | 3.390 | 53,164 | +0.00(+0.00%) |
Feb 21, 2012 | 3.420 | 3.470 | 3.260 | 3.390 | 57,779 | -0.06(-1.74%) |
Feb 17, 2012 | 3.450 | 3.460 | 3.370 | 3.450 | 46,142 | +0.02(+0.58%) |
Feb 16, 2012 | 3.330 | 3.450 | 3.330 | 3.430 | 44,911 | +0.11(+3.31%) |
Feb 15, 2012 | 3.390 | 3.450 | 3.320 | 3.320 | 49,260 | -0.06(-1.78%) |
Feb 14, 2012 | 3.490 | 3.550 | 3.350 | 3.380 | 79,381 | -0.12(-3.43%) |
Feb 13, 2012 | 3.470 | 3.510 | 3.450 | 3.500 | 21,154 | +0.03(+0.86%) |
Feb 10, 2012 | 3.470 | 3.560 | 3.450 | 3.470 | 85,587 | -0.04(-1.14%) |
Feb 09, 2012 | 3.570 | 3.600 | 3.500 | 3.510 | 30,330 | -0.05(-1.40%) |
Feb 08, 2012 | 3.510 | 3.570 | 3.480 | 3.560 | 26,768 | +0.06(+1.71%) |
Feb 07, 2012 | 3.530 | 3.550 | 3.450 | 3.500 | 107,835 | -0.04(-1.13%) |
Feb 06, 2012 | 3.530 | 3.650 | 3.400 | 3.540 | 183,707 | -0.02(-0.56%) |
Feb 03, 2012 | 3.580 | 3.600 | 3.480 | 3.560 | 143,164 | +0.04(+1.14%) |
Feb 02, 2012 | 3.590 | 3.600 | 3.480 | 3.520 | 192,519 | -0.05(-1.40%) |
Feb 01, 2012 | 3.410 | 3.610 | 3.390 | 3.570 | 115,068 | +0.12(+3.48%) |
Jan 31, 2012 | 3.470 | 3.490 | 3.400 | 3.450 | 48,446 | +0.01(+0.29%) |
Jan 30, 2012 | 3.520 | 3.520 | 3.380 | 3.440 | 32,630 | -0.11(-3.10%) |
Jan 27, 2012 | 3.470 | 3.550 | 3.470 | 3.550 | 48,357 | +0.06(+1.72%) |
Jan 26, 2012 | 3.550 | 3.550 | 3.410 | 3.490 | 43,721 | -0.05(-1.41%) |
Jan 25, 2012 | 3.480 | 3.550 | 3.390 | 3.540 | 49,258 | +0.06(+1.72%) |
Jan 24, 2012 | 3.460 | 3.500 | 3.350 | 3.480 | 33,332 | +0.00(+0.00%) |
Jan 23, 2012 | 3.500 | 3.530 | 3.460 | 3.480 | 117,368 | +0.00(+0.00%) |
Jan 20, 2012 | 3.420 | 3.490 | 3.400 | 3.480 | 66,070 | +0.06(+1.75%) |
Jan 19, 2012 | 3.400 | 3.440 | 3.360 | 3.420 | 67,578 | +0.03(+0.88%) |
Jan 18, 2012 | 3.320 | 3.400 | 3.310 | 3.390 | 60,480 | +0.06(+1.80%) |
Jan 17, 2012 | 3.260 | 3.400 | 3.240 | 3.330 | 88,384 | +0.10(+3.10%) |
Jan 13, 2012 | 3.230 | 3.290 | 3.230 | 3.230 | 42,516 | -0.06(-1.82%) |
Jan 12, 2012 | 3.250 | 3.300 | 3.200 | 3.290 | 49,673 | +0.04(+1.23%) |
Jan 11, 2012 | 3.250 | 3.250 | 3.180 | 3.250 | 17,203 | -0.01(-0.31%) |
Jan 10, 2012 | 3.240 | 3.260 | 3.150 | 3.260 | 58,345 | +0.07(+2.19%) |
Jan 09, 2012 | 3.200 | 3.250 | 3.170 | 3.190 | 189,394 | -0.01(-0.31%) |
Jan 06, 2012 | 3.200 | 3.270 | 3.200 | 3.200 | 223,069 | +0.05(+1.59%) |
Jan 05, 2012 | 3.160 | 3.160 | 3.100 | 3.150 | 41,833 | -0.03(-0.94%) |
Jan 04, 2012 | 3.150 | 3.210 | 3.120 | 3.180 | 130,647 | +0.19(+6.35%) |
Dec 30, 2011 | 3.020 | 3.040 | 2.970 | 2.990 | 53,451 | +0.02(+0.67%) |
Dec 29, 2011 | 2.960 | 3.090 | 2.890 | 2.970 | 55,269 | +0.04(+1.37%) |
Dec 28, 2011 | 3.020 | 3.080 | 2.880 | 2.930 | 181,400 | -0.08(-2.66%) |
Dec 27, 2011 | 3.020 | 3.050 | 3.000 | 3.010 | 86,101 | -0.04(-1.31%) |
Dec 23, 2011 | 3.000 | 3.050 | 2.980 | 3.050 | 34,916 | +0.06(+2.01%) |
Dec 21, 2011 | 2.990 | 3.100 | 2.950 | 2.990 | 73,970 | -0.02(-0.66%) |
Dec 20, 2011 | 3.050 | 3.100 | 2.960 | 3.010 | 158,495 | +0.03(+1.01%) |
Dec 19, 2011 | 3.000 | 3.100 | 2.955 | 2.980 | 62,091 | -0.02(-0.67%) |
Dec 16, 2011 | 3.090 | 3.120 | 2.970 | 3.000 | 230,363 | -0.06(-1.96%) |
Dec 15, 2011 | 3.180 | 3.230 | 2.980 | 3.060 | 93,365 | -0.07(-2.24%) |
Dec 14, 2011 | 2.960 | 3.160 | 2.940 | 3.130 | 159,384 | +0.13(+4.33%) |
Dec 13, 2011 | 3.140 | 3.170 | 2.940 | 3.000 | 96,694 | -0.11(-3.54%) |
Dec 12, 2011 | 3.070 | 3.140 | 2.990 | 3.110 | 144,548 | +0.02(+0.65%) |
Dec 09, 2011 | 3.060 | 3.189 | 3.010 | 3.090 | 216,663 | +0.06(+1.98%) |
Dec 08, 2011 | 3.110 | 3.150 | 3.030 | 3.030 | 57,583 | -0.13(-4.11%) |
Dec 07, 2011 | 3.180 | 3.210 | 3.120 | 3.160 | 44,512 | -0.02(-0.63%) |
Dec 06, 2011 | 3.260 | 3.260 | 3.160 | 3.180 | 66,123 | -0.08(-2.45%) |
Dec 05, 2011 | 3.230 | 3.290 | 3.170 | 3.260 | 155,305 | +0.08(+2.52%) |
Dec 02, 2011 | 3.230 | 3.245 | 3.150 | 3.180 | 71,660 | -0.01(-0.31%) |