Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.031 | 3.065 | 2.985 | 3.008 | 489,164 | -0.01(-0.38%) |
Feb 28, 2012 | 2.968 | 3.034 | 2.951 | 3.020 | 1,002,611 | +0.02(+0.76%) |
Feb 27, 2012 | 2.928 | 3.020 | 2.911 | 2.997 | 554,037 | -0.01(-0.38%) |
Feb 24, 2012 | 3.020 | 3.042 | 3.002 | 3.008 | 669,694 | +0.03(+1.16%) |
Feb 23, 2012 | 2.945 | 3.008 | 2.922 | 2.974 | 615,790 | +0.00(+0.00%) |
Feb 22, 2012 | 2.991 | 3.008 | 2.959 | 2.974 | 834,256 | -0.06(-2.08%) |
Feb 21, 2012 | 3.042 | 3.071 | 3.020 | 3.037 | 1,444,252 | +0.02(+0.57%) |
Feb 17, 2012 | 3.025 | 3.037 | 2.985 | 3.020 | 1,500,973 | +0.17(+5.82%) |
Feb 16, 2012 | 2.744 | 2.853 | 2.733 | 2.853 | 1,106,050 | +0.06(+2.26%) |
Feb 15, 2012 | 2.819 | 2.825 | 2.779 | 2.790 | 1,076,221 | -0.03(-1.22%) |
Feb 14, 2012 | 2.865 | 2.876 | 2.802 | 2.825 | 1,044,011 | -0.15(-5.19%) |
Feb 13, 2012 | 2.974 | 2.979 | 2.945 | 2.979 | 792,353 | +0.13(+4.42%) |
Feb 10, 2012 | 2.842 | 2.871 | 2.830 | 2.853 | 955,597 | -0.12(-4.05%) |
Feb 09, 2012 | 3.042 | 3.048 | 2.951 | 2.974 | 920,235 | -0.01(-0.19%) |
Feb 08, 2012 | 2.991 | 3.014 | 2.945 | 2.979 | 1,050,462 | +0.07(+2.36%) |
Feb 07, 2012 | 2.893 | 2.916 | 2.871 | 2.911 | 547,775 | +0.02(+0.79%) |
Feb 06, 2012 | 2.848 | 2.905 | 2.836 | 2.888 | 838,249 | -0.02(-0.79%) |
Feb 03, 2012 | 2.876 | 2.922 | 2.876 | 2.911 | 1,110,698 | +0.04(+1.40%) |
Feb 02, 2012 | 2.876 | 2.905 | 2.859 | 2.871 | 598,050 | +0.01(+0.40%) |
Feb 01, 2012 | 2.865 | 2.888 | 2.843 | 2.859 | 804,853 | +0.07(+2.67%) |
Jan 31, 2012 | 2.830 | 2.830 | 2.756 | 2.785 | 1,179,940 | +0.10(+3.62%) |
Jan 30, 2012 | 2.636 | 2.704 | 2.613 | 2.687 | 1,160,506 | -0.09(-3.30%) |
Jan 27, 2012 | 2.739 | 2.790 | 2.727 | 2.779 | 811,059 | -0.03(-1.02%) |
Jan 26, 2012 | 2.859 | 2.871 | 2.779 | 2.808 | 1,111,876 | -0.07(-2.58%) |
Jan 25, 2012 | 2.796 | 2.899 | 2.779 | 2.882 | 1,050,979 | +0.06(+2.03%) |
Jan 24, 2012 | 2.796 | 2.848 | 2.773 | 2.825 | 652,829 | -0.06(-1.99%) |
Jan 23, 2012 | 2.865 | 2.922 | 2.842 | 2.882 | 1,094,646 | +0.07(+2.65%) |
Jan 20, 2012 | 2.767 | 2.808 | 2.750 | 2.808 | 986,051 | +0.03(+1.03%) |
Jan 19, 2012 | 2.830 | 2.842 | 2.773 | 2.779 | 1,436,532 | +0.11(+4.30%) |
Jan 18, 2012 | 2.636 | 2.681 | 2.635 | 2.664 | 1,467,843 | +0.08(+3.10%) |
Jan 17, 2012 | 2.578 | 2.618 | 2.567 | 2.584 | 2,032,011 | +0.17(+7.13%) |
Jan 13, 2012 | 2.418 | 2.435 | 2.355 | 2.412 | 1,172,147 | -0.11(-4.32%) |
Jan 12, 2012 | 2.550 | 2.561 | 2.468 | 2.521 | 1,131,902 | +0.05(+2.09%) |
Jan 11, 2012 | 2.401 | 2.487 | 2.389 | 2.469 | 1,371,327 | +0.07(+3.11%) |
Jan 10, 2012 | 2.384 | 2.418 | 2.372 | 2.395 | 4,219,538 | +0.15(+6.63%) |
Jan 09, 2012 | 2.246 | 2.257 | 2.217 | 2.246 | 1,491,365 | +0.00(+0.00%) |
Jan 06, 2012 | 2.269 | 2.275 | 2.223 | 2.246 | 1,010,016 | -0.02(-1.01%) |
Jan 05, 2012 | 2.257 | 2.292 | 2.235 | 2.269 | 2,121,751 | -0.08(-3.41%) |
Jan 04, 2012 | 2.343 | 2.355 | 2.303 | 2.349 | 1,805,286 | +0.05(+1.99%) |
Dec 30, 2011 | 2.315 | 2.315 | 2.286 | 2.303 | 1,067,344 | -0.01(-0.50%) |
Dec 29, 2011 | 2.246 | 2.321 | 2.246 | 2.315 | 1,437,538 | +0.04(+1.76%) |
Dec 28, 2011 | 2.315 | 2.315 | 2.252 | 2.275 | 1,555,566 | -0.10(-4.11%) |
Dec 27, 2011 | 2.361 | 2.384 | 2.355 | 2.372 | 957,013 | +0.01(+0.49%) |
Dec 23, 2011 | 2.338 | 2.366 | 2.338 | 2.361 | 531,975 | +0.05(+2.23%) |
Dec 21, 2011 | 2.349 | 2.349 | 2.280 | 2.309 | 1,428,804 | +0.05(+2.03%) |
Dec 20, 2011 | 2.246 | 2.275 | 2.240 | 2.263 | 2,287,183 | +0.17(+7.92%) |
Dec 19, 2011 | 2.189 | 2.194 | 2.097 | 2.097 | 1,340,221 | -0.07(-3.43%) |
Dec 16, 2011 | 2.183 | 2.206 | 2.166 | 2.172 | 1,653,620 | +0.00(+0.00%) |
Dec 15, 2011 | 2.246 | 2.246 | 2.172 | 2.172 | 2,038,716 | -0.04(-1.81%) |
Dec 14, 2011 | 2.217 | 2.246 | 2.189 | 2.212 | 1,808,949 | -0.07(-3.26%) |
Dec 13, 2011 | 2.366 | 2.389 | 2.257 | 2.286 | 1,192,960 | -0.06(-2.68%) |
Dec 12, 2011 | 2.372 | 2.384 | 2.318 | 2.349 | 1,259,648 | -0.20(-7.86%) |
Dec 09, 2011 | 2.521 | 2.590 | 2.521 | 2.550 | 1,687,381 | +0.10(+4.22%) |
Dec 08, 2011 | 2.504 | 2.521 | 2.424 | 2.447 | 3,792,671 | -0.18(-6.97%) |
Dec 07, 2011 | 2.544 | 2.641 | 2.515 | 2.630 | 4,384,537 | +0.04(+1.55%) |
Dec 06, 2011 | 2.584 | 2.618 | 2.573 | 2.590 | 2,778,487 | +0.04(+1.57%) |
Dec 05, 2011 | 2.601 | 2.613 | 2.504 | 2.550 | 1,887,537 | +0.08(+3.25%) |
Dec 02, 2011 | 2.515 | 2.521 | 2.469 | 2.469 | 1,129,050 | +0.03(+1.17%) |