Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.663 | 3.673 | 3.663 | 3.673 | 2,263 | +0.01(+0.20%) |
Feb 28, 2012 | 3.647 | 3.707 | 3.619 | 3.665 | 22,528 | -0.01(-0.17%) |
Feb 27, 2012 | 3.657 | 3.686 | 3.636 | 3.671 | 18,275 | +0.02(+0.63%) |
Feb 24, 2012 | 3.665 | 3.686 | 3.648 | 3.648 | 3,024 | -0.04(-1.01%) |
Feb 23, 2012 | 3.701 | 3.701 | 3.650 | 3.686 | 65,205 | +0.01(+0.28%) |
Feb 22, 2012 | 3.653 | 3.707 | 3.653 | 3.675 | 106,062 | +0.04(+1.14%) |
Feb 21, 2012 | 3.669 | 3.669 | 3.634 | 3.634 | 26,737 | -0.03(-0.79%) |
Feb 17, 2012 | 3.636 | 3.663 | 3.636 | 3.663 | 1,709 | -0.01(-0.17%) |
Feb 16, 2012 | 3.686 | 3.707 | 3.669 | 3.669 | 38,911 | -0.02(-0.45%) |
Feb 15, 2012 | 3.696 | 3.715 | 3.628 | 3.686 | 8,379 | -0.02(-0.56%) |
Feb 14, 2012 | 3.715 | 3.715 | 3.696 | 3.707 | 156,535 | +0.03(+0.85%) |
Feb 13, 2012 | 3.696 | 3.707 | 3.675 | 3.675 | 600,259 | -0.01(-0.28%) |
Feb 10, 2012 | 3.727 | 3.738 | 3.669 | 3.686 | 656,198 | -0.07(-1.83%) |
Feb 09, 2012 | 3.759 | 3.759 | 3.748 | 3.754 | 12,530 | +0.02(+0.44%) |
Feb 08, 2012 | 3.738 | 3.738 | 3.738 | 3.738 | 14,447 | +0.00(+0.00%) |
Feb 07, 2012 | 3.738 | 3.738 | 3.738 | 3.738 | 33,710 | -0.01(-0.28%) |
Feb 06, 2012 | 3.756 | 3.756 | 3.738 | 3.748 | 51,706 | +0.01(+0.28%) |
Feb 03, 2012 | 3.759 | 3.781 | 3.738 | 3.738 | 15,054 | -0.03(-0.83%) |
Feb 02, 2012 | 3.736 | 3.769 | 3.698 | 3.769 | 24,512 | +0.03(+0.78%) |
Feb 01, 2012 | 3.738 | 3.759 | 3.717 | 3.740 | 58,699 | +0.00(+0.06%) |
Jan 31, 2012 | 3.738 | 3.738 | 3.715 | 3.738 | 21,068 | +0.00(+0.11%) |
Jan 30, 2012 | 3.734 | 3.734 | 3.734 | 3.734 | 481 | -0.00(-0.11%) |
Jan 27, 2012 | 3.738 | 3.759 | 3.692 | 3.738 | 44,637 | +0.01(+0.28%) |
Jan 26, 2012 | 3.738 | 3.738 | 3.717 | 3.727 | 28,355 | +0.01(+0.28%) |
Jan 24, 2012 | 3.717 | 3.717 | 3.717 | 3.717 | 0 | -0.00(-0.01%) |
Jan 23, 2012 | 3.719 | 3.734 | 3.717 | 3.717 | 16,021 | -0.01(-0.27%) |
Jan 20, 2012 | 3.738 | 3.738 | 3.692 | 3.727 | 14,683 | +0.01(+0.34%) |
Jan 19, 2012 | 3.738 | 3.748 | 3.686 | 3.715 | 146,817 | +0.03(+0.79%) |
Jan 18, 2012 | 3.655 | 3.732 | 3.629 | 3.686 | 61,617 | +0.07(+2.01%) |
Jan 17, 2012 | 3.665 | 3.715 | 3.613 | 3.613 | 40,346 | -0.03(-0.80%) |
Jan 13, 2012 | 3.592 | 3.654 | 3.592 | 3.642 | 52,896 | +0.02(+0.52%) |
Jan 12, 2012 | 3.597 | 3.634 | 3.597 | 3.624 | 17,803 | -0.01(-0.29%) |
Jan 11, 2012 | 3.592 | 3.634 | 3.592 | 3.634 | 18,174 | +0.00(+0.00%) |
Jan 10, 2012 | 3.634 | 3.634 | 3.634 | 3.634 | 765 | +0.04(+1.07%) |
Jan 09, 2012 | 3.615 | 3.615 | 3.595 | 3.595 | 2,215 | -0.01(-0.21%) |
Jan 05, 2012 | 3.634 | 3.603 | 3.603 | 3.603 | 101,612 | +0.01(+0.35%) |
Jan 04, 2012 | 3.611 | 3.611 | 3.586 | 3.590 | 6,260 | -0.01(-0.23%) |
Dec 30, 2011 | 3.599 | 3.599 | 3.599 | 3.599 | 1,256 | -0.01(-0.35%) |
Dec 29, 2011 | 3.613 | 3.613 | 3.599 | 3.611 | 2,003 | +0.01(+0.23%) |
Dec 23, 2011 | 3.603 | 3.603 | 3.603 | 3.603 | 0 | +0.04(+1.16%) |
Dec 21, 2011 | 3.572 | 3.599 | 3.553 | 3.562 | 12,122 | -0.04(-1.09%) |
Dec 20, 2011 | 3.605 | 3.605 | 3.568 | 3.601 | 2,424 | +0.03(+0.92%) |
Dec 15, 2011 | 3.568 | 3.568 | 3.568 | 3.568 | 0 | -0.13(-3.62%) |
Dec 14, 2011 | 3.564 | 3.722 | 3.564 | 3.702 | 5,746 | +0.13(+3.76%) |
Dec 13, 2011 | 3.564 | 3.578 | 3.547 | 3.568 | 1,939 | +0.04(+1.23%) |
Dec 12, 2011 | 3.790 | 3.790 | 3.475 | 3.524 | 22,048 | +0.03(+0.89%) |
Dec 09, 2011 | 3.539 | 3.539 | 3.478 | 3.493 | 46,550 | -0.01(-0.35%) |
Dec 08, 2011 | 3.502 | 3.506 | 3.502 | 3.506 | 14,183 | +0.04(+1.19%) |
Dec 06, 2011 | 3.465 | 3.465 | 3.465 | 3.465 | 2,909 | +0.02(+0.52%) |
Dec 05, 2011 | 3.485 | 3.485 | 3.447 | 3.447 | 31,960 | +0.00(+0.08%) |
Dec 02, 2011 | 3.458 | 3.458 | 3.444 | 3.444 | 41,335 | -0.01(-0.16%) |