Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.483 | 4.483 | 4.327 | 4.477 | 19,382 | +0.03(+0.78%) |
Feb 28, 2012 | 4.524 | 4.524 | 4.443 | 4.443 | 4,820 | -0.07(-1.66%) |
Feb 27, 2012 | 4.543 | 4.543 | 4.430 | 4.518 | 22,901 | +0.07(+1.54%) |
Feb 24, 2012 | 4.480 | 4.511 | 4.430 | 4.449 | 11,633 | -0.03(-0.68%) |
Feb 23, 2012 | 4.480 | 4.480 | 4.280 | 4.479 | 11,037 | -0.00(-0.01%) |
Feb 22, 2012 | 4.580 | 4.580 | 4.037 | 4.480 | 4,852 | -0.08(-1.78%) |
Feb 21, 2012 | 4.424 | 4.605 | 4.374 | 4.561 | 63,116 | +0.19(+4.43%) |
Feb 17, 2012 | 4.149 | 4.667 | 4.149 | 4.368 | 257,277 | +0.52(+13.64%) |
Feb 16, 2012 | 3.819 | 3.900 | 3.819 | 3.844 | 11,397 | +0.02(+0.65%) |
Feb 15, 2012 | 3.837 | 3.912 | 3.819 | 3.819 | 2,706 | -0.01(-0.33%) |
Feb 14, 2012 | 3.887 | 3.900 | 3.788 | 3.831 | 8,896 | -0.01(-0.16%) |
Feb 13, 2012 | 3.788 | 3.869 | 3.788 | 3.837 | 10,479 | +0.06(+1.65%) |
Feb 10, 2012 | 3.756 | 3.775 | 3.756 | 3.775 | 3,549 | +0.01(+0.33%) |
Feb 09, 2012 | 3.763 | 3.770 | 3.750 | 3.763 | 9,880 | -0.07(-1.95%) |
Feb 08, 2012 | 3.794 | 3.837 | 3.756 | 3.837 | 2,564 | +0.03(+0.82%) |
Feb 07, 2012 | 3.800 | 3.837 | 3.744 | 3.806 | 31,605 | +0.01(+0.16%) |
Feb 06, 2012 | 3.794 | 3.800 | 3.744 | 3.800 | 15,029 | +0.07(+1.84%) |
Feb 03, 2012 | 3.744 | 3.788 | 3.731 | 3.731 | 10,139 | +0.02(+0.50%) |
Feb 02, 2012 | 3.656 | 3.731 | 3.656 | 3.713 | 13,684 | -0.02(-0.50%) |
Feb 01, 2012 | 3.775 | 3.775 | 3.681 | 3.731 | 30,118 | -0.07(-1.97%) |
Jan 31, 2012 | 3.731 | 3.806 | 3.700 | 3.806 | 19,047 | +0.09(+2.35%) |
Jan 30, 2012 | 3.706 | 3.744 | 3.700 | 3.719 | 6,785 | -0.02(-0.67%) |
Jan 27, 2012 | 3.526 | 3.744 | 3.526 | 3.744 | 10,918 | +0.04(+1.18%) |
Jan 26, 2012 | 3.744 | 3.750 | 3.644 | 3.700 | 16,516 | +0.02(+0.49%) |
Jan 25, 2012 | 3.457 | 3.725 | 3.457 | 3.682 | 29,276 | +0.21(+6.13%) |
Jan 24, 2012 | 3.457 | 3.469 | 3.457 | 3.469 | 320 | +0.01(+0.36%) |
Jan 23, 2012 | 3.438 | 3.643 | 3.438 | 3.457 | 26,667 | -0.05(-1.42%) |
Jan 20, 2012 | 3.438 | 3.588 | 3.438 | 3.507 | 5,288 | -0.06(-1.58%) |
Jan 19, 2012 | 3.619 | 3.650 | 3.488 | 3.563 | 9,405 | -0.06(-1.55%) |
Jan 18, 2012 | 3.513 | 3.650 | 3.513 | 3.619 | 4,690 | +0.09(+2.65%) |
Jan 17, 2012 | 3.432 | 3.619 | 3.432 | 3.525 | 7,836 | -0.01(-0.18%) |
Jan 13, 2012 | 3.525 | 3.619 | 3.525 | 3.532 | 2,083 | -0.09(-2.41%) |
Jan 12, 2012 | 3.663 | 3.663 | 3.619 | 3.619 | 1,780 | +0.00(+0.00%) |
Jan 11, 2012 | 3.577 | 3.651 | 3.577 | 3.619 | 8,947 | +0.11(+3.20%) |
Jan 10, 2012 | 3.463 | 3.620 | 3.463 | 3.507 | 4,711 | +0.04(+1.26%) |
Jan 09, 2012 | 3.451 | 3.469 | 3.451 | 3.463 | 2,325 | +0.02(+0.54%) |
Jan 06, 2012 | 3.432 | 3.550 | 3.432 | 3.444 | 6,816 | -0.03(-0.90%) |
Jan 05, 2012 | 3.432 | 3.532 | 3.432 | 3.476 | 1,121 | -0.07(-1.94%) |
Jan 04, 2012 | 3.338 | 3.575 | 3.338 | 3.544 | 9,888 | +0.02(+0.71%) |
Dec 30, 2011 | 3.388 | 3.523 | 3.251 | 3.519 | 34,289 | +0.13(+3.87%) |
Dec 29, 2011 | 3.213 | 3.388 | 3.213 | 3.388 | 55,842 | +0.11(+3.43%) |
Dec 28, 2011 | 3.369 | 3.369 | 3.170 | 3.276 | 23,283 | -0.03(-0.94%) |
Dec 27, 2011 | 3.338 | 3.338 | 3.307 | 3.307 | 10,409 | -0.02(-0.75%) |
Dec 23, 2011 | 3.282 | 3.432 | 3.282 | 3.332 | 10,453 | +0.06(+1.71%) |
Dec 21, 2011 | 3.382 | 3.488 | 3.245 | 3.276 | 19,648 | -0.04(-1.13%) |
Dec 20, 2011 | 3.245 | 3.432 | 3.245 | 3.313 | 6,352 | +0.09(+2.83%) |
Dec 19, 2011 | 3.494 | 3.494 | 3.222 | 3.222 | 5,115 | -0.24(-6.96%) |
Dec 16, 2011 | 3.413 | 3.494 | 3.413 | 3.463 | 6,349 | -0.02(-0.45%) |
Dec 15, 2011 | 3.457 | 3.494 | 3.444 | 3.479 | 16,468 | -0.02(-0.45%) |
Dec 14, 2011 | 3.282 | 3.557 | 3.282 | 3.494 | 7,211 | -0.06(-1.75%) |
Dec 13, 2011 | 3.563 | 3.619 | 3.557 | 3.557 | 3,045 | -0.04(-1.04%) |
Dec 12, 2011 | 3.619 | 3.635 | 3.588 | 3.594 | 6,505 | -0.02(-0.69%) |
Dec 09, 2011 | 3.662 | 3.681 | 3.576 | 3.619 | 4,843 | -0.07(-1.94%) |
Dec 08, 2011 | 3.744 | 3.744 | 3.613 | 3.691 | 16,388 | -0.05(-1.42%) |
Dec 07, 2011 | 3.831 | 3.837 | 3.616 | 3.744 | 3,686 | -0.11(-2.91%) |
Dec 06, 2011 | 3.469 | 3.887 | 3.469 | 3.856 | 12,829 | +0.12(+3.09%) |
Dec 05, 2011 | 3.744 | 3.794 | 3.738 | 3.741 | 6,439 | -0.02(-0.42%) |
Dec 02, 2011 | 3.837 | 3.837 | 3.744 | 3.756 | 13,407 | -0.05(-1.31%) |