Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.028 | 3.062 | 2.982 | 3.005 | 489,647 | -0.01(-0.38%) |
Feb 28, 2012 | 2.965 | 3.031 | 2.948 | 3.017 | 1,003,600 | +0.02(+0.76%) |
Feb 27, 2012 | 2.925 | 3.017 | 2.908 | 2.994 | 554,584 | -0.01(-0.38%) |
Feb 24, 2012 | 3.017 | 3.039 | 2.999 | 3.005 | 670,355 | +0.03(+1.16%) |
Feb 23, 2012 | 2.942 | 3.005 | 2.919 | 2.971 | 616,398 | +0.00(+0.00%) |
Feb 22, 2012 | 2.988 | 3.005 | 2.956 | 2.971 | 835,079 | -0.06(-2.08%) |
Feb 21, 2012 | 3.039 | 3.068 | 3.017 | 3.034 | 1,445,677 | +0.02(+0.57%) |
Feb 17, 2012 | 3.022 | 3.034 | 2.982 | 3.017 | 1,502,454 | +0.17(+5.82%) |
Feb 16, 2012 | 2.742 | 2.851 | 2.730 | 2.851 | 1,107,142 | +0.06(+2.26%) |
Feb 15, 2012 | 2.816 | 2.822 | 2.776 | 2.788 | 1,077,283 | -0.03(-1.22%) |
Feb 14, 2012 | 2.862 | 2.873 | 2.799 | 2.822 | 1,045,042 | -0.15(-5.19%) |
Feb 13, 2012 | 2.971 | 2.976 | 2.942 | 2.976 | 793,135 | +0.13(+4.42%) |
Feb 10, 2012 | 2.839 | 2.868 | 2.828 | 2.851 | 956,540 | -0.12(-4.05%) |
Feb 09, 2012 | 3.039 | 3.045 | 2.948 | 2.971 | 921,144 | -0.01(-0.19%) |
Feb 08, 2012 | 2.988 | 3.011 | 2.942 | 2.976 | 1,051,499 | +0.07(+2.36%) |
Feb 07, 2012 | 2.891 | 2.914 | 2.868 | 2.908 | 548,316 | +0.02(+0.79%) |
Feb 06, 2012 | 2.845 | 2.902 | 2.833 | 2.885 | 839,077 | -0.02(-0.79%) |
Feb 03, 2012 | 2.873 | 2.919 | 2.873 | 2.908 | 1,111,794 | +0.04(+1.40%) |
Feb 02, 2012 | 2.873 | 2.902 | 2.856 | 2.868 | 598,641 | +0.01(+0.40%) |
Feb 01, 2012 | 2.862 | 2.885 | 2.840 | 2.856 | 805,647 | +0.07(+2.68%) |
Jan 31, 2012 | 2.828 | 2.828 | 2.753 | 2.782 | 1,181,104 | +0.10(+3.62%) |
Jan 30, 2012 | 2.633 | 2.702 | 2.610 | 2.685 | 1,161,651 | -0.09(-3.30%) |
Jan 27, 2012 | 2.736 | 2.788 | 2.725 | 2.776 | 811,860 | -0.03(-1.02%) |
Jan 26, 2012 | 2.856 | 2.868 | 2.776 | 2.805 | 1,112,974 | -0.07(-2.58%) |
Jan 25, 2012 | 2.793 | 2.896 | 2.776 | 2.879 | 1,052,016 | +0.06(+2.03%) |
Jan 24, 2012 | 2.793 | 2.845 | 2.770 | 2.822 | 653,473 | -0.06(-1.99%) |
Jan 23, 2012 | 2.862 | 2.919 | 2.839 | 2.879 | 1,095,727 | +0.07(+2.65%) |
Jan 20, 2012 | 2.765 | 2.805 | 2.748 | 2.805 | 987,024 | +0.03(+1.03%) |
Jan 19, 2012 | 2.828 | 2.839 | 2.770 | 2.776 | 1,437,950 | +0.11(+4.30%) |
Jan 18, 2012 | 2.633 | 2.679 | 2.633 | 2.662 | 1,469,292 | +0.08(+3.10%) |
Jan 17, 2012 | 2.576 | 2.616 | 2.564 | 2.582 | 2,034,016 | +0.17(+7.13%) |
Jan 13, 2012 | 2.416 | 2.433 | 2.353 | 2.410 | 1,173,304 | -0.11(-4.32%) |
Jan 12, 2012 | 2.547 | 2.559 | 2.466 | 2.519 | 1,133,019 | +0.05(+2.09%) |
Jan 11, 2012 | 2.398 | 2.484 | 2.387 | 2.467 | 1,372,681 | +0.07(+3.11%) |
Jan 10, 2012 | 2.381 | 2.416 | 2.370 | 2.393 | 4,223,703 | +0.15(+6.63%) |
Jan 09, 2012 | 2.244 | 2.255 | 2.215 | 2.244 | 1,492,837 | +0.00(+0.00%) |
Jan 06, 2012 | 2.267 | 2.272 | 2.221 | 2.244 | 1,011,013 | -0.02(-1.01%) |
Jan 05, 2012 | 2.255 | 2.290 | 2.232 | 2.267 | 2,123,845 | -0.08(-3.41%) |
Jan 04, 2012 | 2.341 | 2.353 | 2.301 | 2.347 | 1,807,068 | +0.05(+1.99%) |
Dec 30, 2011 | 2.312 | 2.312 | 2.284 | 2.301 | 1,068,398 | -0.01(-0.50%) |
Dec 29, 2011 | 2.244 | 2.318 | 2.244 | 2.312 | 1,438,957 | +0.04(+1.76%) |
Dec 28, 2011 | 2.312 | 2.312 | 2.250 | 2.272 | 1,557,102 | -0.10(-4.11%) |
Dec 27, 2011 | 2.358 | 2.381 | 2.353 | 2.370 | 957,957 | +0.01(+0.49%) |
Dec 23, 2011 | 2.335 | 2.364 | 2.335 | 2.358 | 532,500 | +0.05(+2.23%) |
Dec 21, 2011 | 2.347 | 2.347 | 2.278 | 2.307 | 1,430,214 | +0.05(+2.03%) |
Dec 20, 2011 | 2.244 | 2.272 | 2.238 | 2.261 | 2,289,440 | +0.17(+7.92%) |
Dec 19, 2011 | 2.187 | 2.192 | 2.095 | 2.095 | 1,341,544 | -0.07(-3.43%) |
Dec 16, 2011 | 2.181 | 2.204 | 2.164 | 2.169 | 1,655,252 | +0.00(+0.00%) |
Dec 15, 2011 | 2.244 | 2.244 | 2.169 | 2.169 | 2,040,728 | -0.04(-1.81%) |
Dec 14, 2011 | 2.215 | 2.244 | 2.187 | 2.209 | 1,810,735 | -0.07(-3.26%) |
Dec 13, 2011 | 2.364 | 2.387 | 2.255 | 2.284 | 1,194,137 | -0.06(-2.68%) |
Dec 12, 2011 | 2.370 | 2.381 | 2.315 | 2.347 | 1,260,892 | -0.20(-7.87%) |
Dec 09, 2011 | 2.519 | 2.587 | 2.519 | 2.547 | 1,689,047 | +0.10(+4.22%) |
Dec 08, 2011 | 2.501 | 2.519 | 2.421 | 2.444 | 3,796,414 | -0.18(-6.97%) |
Dec 07, 2011 | 2.541 | 2.639 | 2.513 | 2.627 | 4,388,864 | +0.04(+1.55%) |
Dec 06, 2011 | 2.582 | 2.616 | 2.570 | 2.587 | 2,781,229 | +0.04(+1.57%) |
Dec 05, 2011 | 2.599 | 2.610 | 2.501 | 2.547 | 1,889,400 | +0.08(+3.25%) |
Dec 02, 2011 | 2.513 | 2.519 | 2.467 | 2.467 | 1,130,164 | +0.03(+1.17%) |