Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 2.304 | 2.446 | 2.304 | 2.402 | 46,385 | +0.21(+9.76%) |
Feb 28, 2012 | 2.224 | 2.251 | 2.188 | 2.188 | 4,708 | +0.00(+0.00%) |
Feb 27, 2012 | 2.251 | 2.251 | 2.188 | 2.188 | 337 | -0.06(-2.76%) |
Feb 24, 2012 | 2.269 | 2.269 | 2.233 | 2.251 | 2,312 | -0.01(-0.40%) |
Feb 23, 2012 | 2.251 | 2.260 | 2.251 | 2.260 | 224 | +0.06(+2.83%) |
Feb 22, 2012 | 2.224 | 2.269 | 2.197 | 2.197 | 15,288 | -0.05(-2.37%) |
Feb 21, 2012 | 2.144 | 2.295 | 2.082 | 2.251 | 5,078 | +0.07(+3.27%) |
Feb 17, 2012 | 2.108 | 2.242 | 2.100 | 2.180 | 6,182 | -0.03(-1.21%) |
Feb 16, 2012 | 2.269 | 2.304 | 2.108 | 2.206 | 24,195 | -0.04(-1.98%) |
Feb 15, 2012 | 2.144 | 2.313 | 2.117 | 2.251 | 118,845 | +0.16(+7.66%) |
Feb 14, 2012 | 2.002 | 2.108 | 2.002 | 2.091 | 10,241 | +0.12(+6.34%) |
Feb 13, 2012 | 2.002 | 2.002 | 1.966 | 1.966 | 3,990 | -0.07(-3.49%) |
Feb 10, 2012 | 1.975 | 2.037 | 1.966 | 2.037 | 11,971 | -0.01(-0.43%) |
Feb 09, 2012 | 1.957 | 2.046 | 1.957 | 2.046 | 11,240 | +0.04(+2.22%) |
Feb 08, 2012 | 1.966 | 2.002 | 1.966 | 2.002 | 25,608 | +0.04(+1.81%) |
Feb 07, 2012 | 1.948 | 1.966 | 1.948 | 1.966 | 1,011 | -0.02(-0.90%) |
Feb 06, 2012 | 2.019 | 2.064 | 1.904 | 1.984 | 39,184 | -0.06(-3.05%) |
Feb 03, 2012 | 2.028 | 2.082 | 1.930 | 2.046 | 54,416 | +0.04(+1.77%) |
Feb 02, 2012 | 2.002 | 2.011 | 1.922 | 2.011 | 32,640 | +0.02(+0.90%) |
Feb 01, 2012 | 1.922 | 2.002 | 1.913 | 1.993 | 6,926 | -0.01(-0.44%) |
Jan 31, 2012 | 1.904 | 2.002 | 1.904 | 2.002 | 15,993 | +0.04(+2.27%) |
Jan 30, 2012 | 1.966 | 1.966 | 1.868 | 1.957 | 4,900 | -0.02(-0.90%) |
Jan 27, 2012 | 1.975 | 2.002 | 1.877 | 1.975 | 12,420 | +0.07(+3.74%) |
Jan 26, 2012 | 1.939 | 1.939 | 1.877 | 1.904 | 22,042 | -0.02(-1.04%) |
Jan 24, 2012 | 1.924 | 1.924 | 1.924 | 1.924 | 0 | -0.02(-0.80%) |
Jan 23, 2012 | 1.922 | 1.939 | 1.913 | 1.939 | 12,058 | +0.01(+0.72%) |
Jan 20, 2012 | 1.948 | 1.948 | 1.926 | 1.926 | 1,910 | -0.05(-2.50%) |
Jan 19, 2012 | 1.966 | 1.975 | 1.966 | 1.975 | 2,922 | +0.02(+1.14%) |
Jan 18, 2012 | 1.966 | 1.966 | 1.921 | 1.953 | 3,102 | +0.01(+0.69%) |
Jan 17, 2012 | 1.922 | 1.939 | 1.913 | 1.939 | 4,968 | -0.05(-2.68%) |
Jan 13, 2012 | 1.948 | 2.002 | 1.850 | 1.993 | 19,052 | +0.02(+0.90%) |
Jan 12, 2012 | 1.833 | 2.091 | 1.833 | 1.975 | 19,222 | +0.17(+9.32%) |
Jan 11, 2012 | 1.797 | 1.850 | 1.797 | 1.807 | 7,659 | +0.01(+0.53%) |
Jan 10, 2012 | 1.815 | 1.815 | 1.796 | 1.797 | 10,646 | -0.02(-0.98%) |
Jan 09, 2012 | 1.841 | 1.841 | 1.806 | 1.815 | 1,551 | -0.02(-0.99%) |
Jan 06, 2012 | 1.824 | 1.903 | 1.790 | 1.833 | 16,568 | -0.02(-0.94%) |
Jan 05, 2012 | 1.850 | 1.850 | 1.850 | 1.850 | 562 | +0.00(+0.00%) |
Jan 04, 2012 | 1.850 | 1.850 | 1.850 | 1.850 | 224 | -0.06(-3.26%) |
Dec 30, 2011 | 1.779 | 1.939 | 1.761 | 1.913 | 32,473 | +0.13(+7.50%) |
Dec 29, 2011 | 1.797 | 1.797 | 1.779 | 1.779 | 11,081 | -0.02(-1.00%) |
Dec 28, 2011 | 1.753 | 1.877 | 1.753 | 1.797 | 50,004 | -0.01(-0.48%) |
Dec 27, 2011 | 1.761 | 1.806 | 1.708 | 1.806 | 35,168 | +0.01(+0.49%) |
Dec 23, 2011 | 1.788 | 1.815 | 1.788 | 1.797 | 22,543 | -0.01(-0.39%) |
Dec 21, 2011 | 1.761 | 1.842 | 1.761 | 1.804 | 8,065 | +0.04(+2.42%) |
Dec 20, 2011 | 1.815 | 1.824 | 1.761 | 1.761 | 5,469 | -0.01(-0.50%) |
Dec 19, 2011 | 1.833 | 1.833 | 1.770 | 1.770 | 55,510 | -0.09(-4.78%) |
Dec 16, 2011 | 1.788 | 1.859 | 1.787 | 1.859 | 6,856 | +0.07(+3.98%) |
Dec 15, 2011 | 1.815 | 1.815 | 1.779 | 1.788 | 16,542 | -0.05(-2.90%) |
Dec 14, 2011 | 1.779 | 1.842 | 1.779 | 1.842 | 10,122 | +0.06(+3.50%) |
Dec 13, 2011 | 1.797 | 1.797 | 1.761 | 1.779 | 63,565 | -0.02(-0.99%) |
Dec 12, 2011 | 1.806 | 1.859 | 1.779 | 1.797 | 57,739 | -0.01(-0.49%) |
Dec 09, 2011 | 1.833 | 1.850 | 1.806 | 1.806 | 3,597 | -0.03(-1.46%) |
Dec 08, 2011 | 1.833 | 1.859 | 1.832 | 1.833 | 9,022 | +0.01(+0.49%) |
Dec 07, 2011 | 1.859 | 1.859 | 1.815 | 1.824 | 36,985 | -0.05(-2.84%) |
Dec 06, 2011 | 1.833 | 1.904 | 1.806 | 1.877 | 18,610 | +0.01(+0.48%) |
Dec 05, 2011 | 1.842 | 1.895 | 1.797 | 1.868 | 7,306 | -0.05(-2.78%) |
Dec 02, 2011 | 1.975 | 1.975 | 1.842 | 1.922 | 19,635 | -0.03(-1.37%) |