Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.300 | 3.330 | 3.230 | 3.250 | 44,946 | -0.10(-2.99%) |
Feb 28, 2012 | 3.460 | 3.539 | 3.320 | 3.350 | 3,895 | -0.11(-3.18%) |
Feb 27, 2012 | 3.430 | 3.460 | 3.400 | 3.460 | 5,310 | -0.02(-0.57%) |
Feb 24, 2012 | 3.540 | 3.540 | 3.450 | 3.480 | 7,774 | -0.07(-1.97%) |
Feb 23, 2012 | 3.490 | 3.560 | 3.430 | 3.550 | 15,075 | +0.05(+1.43%) |
Feb 22, 2012 | 3.500 | 3.560 | 3.420 | 3.500 | 23,732 | +0.00(+0.00%) |
Feb 21, 2012 | 3.500 | 3.550 | 3.500 | 3.500 | 11,712 | -0.01(-0.28%) |
Feb 17, 2012 | 3.590 | 3.600 | 3.500 | 3.510 | 8,229 | -0.08(-2.23%) |
Feb 16, 2012 | 3.570 | 3.590 | 3.544 | 3.590 | 7,753 | +0.08(+2.28%) |
Feb 15, 2012 | 3.580 | 3.580 | 3.500 | 3.510 | 13,163 | -0.05(-1.40%) |
Feb 14, 2012 | 3.500 | 3.600 | 3.500 | 3.560 | 4,139 | -0.01(-0.28%) |
Feb 13, 2012 | 3.500 | 3.570 | 3.500 | 3.570 | 16,139 | +0.13(+3.78%) |
Feb 10, 2012 | 3.500 | 3.590 | 3.420 | 3.440 | 8,266 | -0.11(-3.10%) |
Feb 09, 2012 | 3.610 | 3.670 | 3.500 | 3.550 | 15,526 | -0.05(-1.39%) |
Feb 08, 2012 | 3.540 | 3.610 | 3.500 | 3.600 | 7,342 | +0.09(+2.56%) |
Feb 07, 2012 | 3.640 | 3.640 | 3.465 | 3.510 | 14,543 | -0.19(-5.14%) |
Feb 06, 2012 | 3.610 | 3.700 | 3.540 | 3.700 | 14,472 | +0.03(+0.82%) |
Feb 03, 2012 | 3.620 | 3.670 | 3.440 | 3.670 | 37,345 | +0.14(+3.97%) |
Feb 02, 2012 | 3.300 | 3.640 | 3.300 | 3.530 | 42,334 | -0.05(-1.40%) |
Feb 01, 2012 | 3.340 | 3.600 | 3.330 | 3.580 | 32,615 | +0.28(+8.48%) |
Jan 31, 2012 | 3.490 | 3.510 | 3.270 | 3.300 | 28,864 | -0.14(-4.07%) |
Jan 30, 2012 | 3.470 | 3.512 | 3.390 | 3.440 | 10,440 | -0.17(-4.71%) |
Jan 27, 2012 | 3.580 | 3.610 | 3.401 | 3.610 | 7,728 | +0.04(+1.12%) |
Jan 26, 2012 | 3.420 | 3.610 | 3.375 | 3.570 | 11,244 | +0.17(+5.00%) |
Jan 25, 2012 | 3.490 | 3.510 | 3.250 | 3.400 | 15,426 | -0.12(-3.41%) |
Jan 24, 2012 | 3.400 | 3.590 | 3.280 | 3.520 | 20,206 | +0.09(+2.62%) |
Jan 23, 2012 | 3.490 | 3.600 | 3.300 | 3.430 | 30,624 | +0.02(+0.59%) |
Jan 20, 2012 | 3.380 | 3.570 | 3.330 | 3.410 | 23,039 | +0.02(+0.59%) |
Jan 19, 2012 | 3.430 | 3.500 | 3.340 | 3.390 | 13,842 | -0.02(-0.59%) |
Jan 18, 2012 | 3.320 | 3.440 | 3.250 | 3.410 | 22,314 | +0.11(+3.33%) |
Jan 17, 2012 | 3.190 | 3.350 | 3.146 | 3.300 | 22,888 | +0.18(+5.77%) |
Jan 13, 2012 | 3.180 | 3.205 | 3.080 | 3.120 | 15,778 | -0.10(-3.11%) |
Jan 12, 2012 | 3.240 | 3.250 | 3.180 | 3.220 | 14,621 | +0.02(+0.63%) |
Jan 11, 2012 | 3.230 | 3.250 | 3.180 | 3.200 | 11,665 | -0.02(-0.62%) |
Jan 10, 2012 | 3.210 | 3.230 | 3.170 | 3.220 | 14,692 | +0.05(+1.58%) |
Jan 09, 2012 | 3.030 | 3.220 | 3.030 | 3.170 | 24,818 | +0.16(+5.32%) |
Jan 06, 2012 | 3.010 | 3.060 | 2.900 | 3.010 | 15,098 | +0.01(+0.33%) |
Jan 05, 2012 | 2.960 | 3.009 | 2.840 | 3.000 | 16,888 | +0.02(+0.67%) |
Jan 04, 2012 | 3.050 | 3.050 | 2.950 | 2.980 | 37,810 | +0.01(+0.34%) |
Dec 30, 2011 | 2.980 | 3.000 | 2.930 | 2.970 | 56,214 | +0.03(+1.02%) |
Dec 29, 2011 | 2.970 | 2.990 | 2.900 | 2.940 | 26,275 | -0.02(-0.68%) |
Dec 28, 2011 | 3.060 | 3.090 | 2.920 | 2.960 | 16,020 | -0.02(-0.67%) |
Dec 27, 2011 | 2.940 | 3.070 | 2.900 | 2.980 | 22,771 | +0.00(+0.00%) |
Dec 23, 2011 | 3.070 | 3.070 | 2.960 | 2.980 | 10,319 | -0.08(-2.61%) |
Dec 21, 2011 | 3.040 | 3.170 | 2.910 | 3.060 | 14,271 | +0.01(+0.33%) |
Dec 20, 2011 | 2.970 | 3.050 | 2.940 | 3.050 | 30,131 | +0.17(+5.90%) |
Dec 19, 2011 | 2.940 | 2.970 | 2.870 | 2.880 | 33,240 | -0.02(-0.69%) |
Dec 16, 2011 | 2.810 | 2.930 | 2.810 | 2.900 | 41,521 | +0.12(+4.32%) |
Dec 15, 2011 | 2.840 | 2.840 | 2.710 | 2.780 | 78,335 | +0.00(+0.00%) |
Dec 14, 2011 | 2.830 | 2.880 | 2.750 | 2.780 | 54,715 | -0.07(-2.46%) |
Dec 13, 2011 | 2.950 | 2.960 | 2.830 | 2.850 | 16,119 | -0.07(-2.40%) |
Dec 12, 2011 | 2.910 | 2.980 | 2.890 | 2.920 | 35,102 | -0.04(-1.35%) |
Dec 09, 2011 | 3.010 | 3.030 | 2.810 | 2.960 | 35,504 | -0.01(-0.34%) |
Dec 08, 2011 | 3.010 | 3.030 | 2.970 | 2.970 | 20,055 | -0.02(-0.67%) |
Dec 07, 2011 | 3.050 | 3.070 | 2.970 | 2.990 | 21,756 | -0.09(-2.92%) |
Dec 06, 2011 | 3.080 | 3.090 | 2.980 | 3.080 | 27,033 | +0.02(+0.65%) |
Dec 05, 2011 | 3.050 | 3.120 | 3.020 | 3.060 | 26,024 | +0.07(+2.34%) |
Dec 02, 2011 | 3.020 | 3.020 | 2.940 | 2.990 | 12,885 | +0.04(+1.36%) |