Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.740 | 3.779 | 3.725 | 3.733 | 226,126 | +0.00(+0.00%) |
Feb 28, 2012 | 3.709 | 3.763 | 3.709 | 3.733 | 124,330 | +0.02(+0.42%) |
Feb 27, 2012 | 3.709 | 3.763 | 3.702 | 3.717 | 263,414 | -0.01(-0.21%) |
Feb 24, 2012 | 3.771 | 3.794 | 3.686 | 3.725 | 186,314 | -0.09(-2.24%) |
Feb 23, 2012 | 3.655 | 3.810 | 3.647 | 3.810 | 529,107 | +0.14(+3.80%) |
Feb 22, 2012 | 3.624 | 3.686 | 3.585 | 3.671 | 2,365,324 | +0.67(+22.48%) |
Feb 21, 2012 | 3.012 | 3.059 | 2.950 | 2.997 | 144,327 | -0.02(-0.51%) |
Feb 17, 2012 | 3.059 | 3.059 | 2.981 | 3.012 | 56,378 | -0.01(-0.26%) |
Feb 16, 2012 | 2.974 | 3.059 | 2.943 | 3.020 | 81,208 | +0.06(+2.09%) |
Feb 15, 2012 | 3.074 | 3.074 | 2.943 | 2.958 | 54,927 | -0.10(-3.29%) |
Feb 14, 2012 | 3.098 | 3.098 | 3.043 | 3.059 | 65,260 | -0.04(-1.25%) |
Feb 13, 2012 | 3.098 | 3.128 | 3.090 | 3.098 | 64,709 | +0.02(+0.50%) |
Feb 10, 2012 | 3.090 | 3.128 | 3.070 | 3.082 | 43,312 | -0.03(-0.99%) |
Feb 09, 2012 | 3.167 | 3.167 | 3.090 | 3.113 | 64,658 | -0.05(-1.71%) |
Feb 08, 2012 | 3.082 | 3.175 | 3.043 | 3.167 | 74,240 | +0.07(+2.25%) |
Feb 07, 2012 | 3.067 | 3.113 | 3.035 | 3.098 | 108,384 | +0.02(+0.76%) |
Feb 06, 2012 | 3.098 | 3.136 | 3.005 | 3.074 | 94,566 | -0.02(-0.75%) |
Feb 03, 2012 | 3.098 | 3.175 | 3.067 | 3.098 | 93,706 | +0.02(+0.76%) |
Feb 02, 2012 | 3.098 | 3.099 | 2.981 | 3.074 | 175,420 | -0.02(-0.75%) |
Feb 01, 2012 | 3.020 | 3.136 | 2.949 | 3.098 | 139,345 | +0.10(+3.23%) |
Jan 31, 2012 | 3.028 | 3.036 | 2.974 | 3.001 | 48,504 | +0.00(+0.13%) |
Jan 30, 2012 | 3.067 | 3.090 | 2.981 | 2.997 | 69,926 | -0.09(-3.01%) |
Jan 27, 2012 | 3.067 | 3.098 | 2.981 | 3.090 | 61,896 | +0.03(+1.01%) |
Jan 26, 2012 | 3.098 | 3.098 | 2.950 | 3.059 | 49,180 | -0.03(-1.00%) |
Jan 25, 2012 | 2.981 | 3.098 | 2.919 | 3.090 | 41,402 | +0.11(+3.64%) |
Jan 24, 2012 | 2.857 | 2.981 | 2.842 | 2.981 | 72,979 | +0.08(+2.67%) |
Jan 23, 2012 | 2.950 | 2.950 | 2.811 | 2.904 | 43,695 | -0.02(-0.53%) |
Jan 20, 2012 | 2.834 | 2.927 | 2.826 | 2.919 | 75,940 | +0.07(+2.45%) |
Jan 19, 2012 | 2.834 | 2.857 | 2.803 | 2.850 | 73,589 | +0.02(+0.55%) |
Jan 18, 2012 | 2.826 | 2.857 | 2.803 | 2.834 | 123,662 | +0.00(+0.00%) |
Jan 17, 2012 | 2.842 | 2.888 | 2.826 | 2.834 | 210,617 | +0.02(+0.55%) |
Jan 13, 2012 | 2.865 | 2.927 | 2.811 | 2.819 | 105,661 | +0.02(+0.83%) |
Jan 12, 2012 | 2.788 | 2.803 | 2.749 | 2.796 | 65,935 | +0.01(+0.28%) |
Jan 11, 2012 | 2.772 | 2.819 | 2.757 | 2.788 | 46,806 | +0.00(+0.00%) |
Jan 10, 2012 | 2.834 | 2.838 | 2.780 | 2.788 | 78,913 | +0.00(+0.00%) |
Jan 09, 2012 | 2.811 | 2.811 | 2.756 | 2.788 | 107,001 | -0.01(-0.28%) |
Jan 06, 2012 | 2.873 | 2.873 | 2.788 | 2.796 | 70,988 | -0.07(-2.43%) |
Jan 05, 2012 | 2.912 | 2.927 | 2.826 | 2.865 | 90,637 | -0.08(-2.63%) |
Jan 04, 2012 | 2.997 | 3.005 | 2.935 | 2.943 | 46,120 | +0.05(+1.60%) |
Dec 30, 2011 | 2.974 | 2.974 | 2.865 | 2.896 | 107,827 | -0.09(-3.11%) |
Dec 29, 2011 | 2.943 | 3.005 | 2.919 | 2.989 | 74,027 | +0.07(+2.39%) |
Dec 28, 2011 | 2.927 | 2.989 | 2.875 | 2.919 | 78,434 | -0.02(-0.53%) |
Dec 27, 2011 | 2.904 | 2.935 | 2.842 | 2.935 | 68,235 | +0.02(+0.80%) |
Dec 23, 2011 | 2.958 | 2.958 | 2.896 | 2.912 | 41,929 | -0.12(-4.08%) |
Dec 21, 2011 | 3.012 | 3.039 | 2.915 | 3.036 | 88,419 | -0.02(-0.51%) |
Dec 20, 2011 | 2.943 | 3.074 | 2.935 | 3.051 | 119,370 | +0.19(+6.77%) |
Dec 19, 2011 | 2.865 | 2.974 | 2.842 | 2.857 | 152,057 | +0.04(+1.37%) |
Dec 16, 2011 | 2.826 | 2.896 | 2.803 | 2.819 | 400,904 | +0.02(+0.55%) |
Dec 15, 2011 | 2.710 | 2.811 | 2.687 | 2.803 | 146,357 | +0.14(+5.23%) |
Dec 14, 2011 | 2.540 | 2.710 | 2.524 | 2.664 | 190,387 | +0.12(+4.88%) |
Dec 13, 2011 | 2.641 | 2.672 | 2.524 | 2.540 | 452,884 | -0.07(-2.67%) |
Dec 12, 2011 | 2.641 | 2.656 | 2.540 | 2.610 | 86,788 | -0.09(-3.16%) |
Dec 09, 2011 | 2.540 | 2.726 | 2.532 | 2.695 | 134,447 | +0.18(+7.08%) |
Dec 08, 2011 | 2.563 | 2.594 | 2.517 | 2.517 | 301,946 | -0.11(-4.13%) |
Dec 07, 2011 | 2.679 | 2.695 | 2.610 | 2.625 | 154,061 | -0.12(-4.51%) |
Dec 06, 2011 | 2.826 | 2.865 | 2.672 | 2.749 | 208,648 | -0.09(-3.27%) |
Dec 05, 2011 | 2.842 | 2.842 | 2.765 | 2.842 | 106,260 | +0.06(+2.23%) |
Dec 02, 2011 | 2.981 | 2.981 | 2.710 | 2.780 | 122,875 | -0.14(-4.77%) |