Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.109 | 3.133 | 3.107 | 3.107 | 2,679,179 | -0.01(-0.33%) |
Feb 28, 2012 | 3.116 | 3.131 | 3.102 | 3.118 | 2,154,225 | +0.01(+0.22%) |
Feb 27, 2012 | 3.164 | 3.171 | 3.107 | 3.111 | 2,865,355 | -0.06(-2.00%) |
Feb 24, 2012 | 3.157 | 3.179 | 3.116 | 3.174 | 3,899,798 | +0.03(+1.09%) |
Feb 23, 2012 | 3.119 | 3.142 | 3.109 | 3.140 | 3,249,493 | +0.03(+0.99%) |
Feb 22, 2012 | 3.126 | 3.126 | 3.099 | 3.109 | 1,341,762 | -0.01(-0.38%) |
Feb 21, 2012 | 3.133 | 3.142 | 3.111 | 3.121 | 1,789,945 | -0.01(-0.22%) |
Feb 17, 2012 | 3.133 | 3.133 | 3.111 | 3.128 | 1,385,370 | +0.01(+0.33%) |
Feb 16, 2012 | 3.085 | 3.119 | 3.085 | 3.118 | 1,425,070 | +0.03(+1.00%) |
Feb 15, 2012 | 3.097 | 3.116 | 3.078 | 3.087 | 2,085,455 | -0.00(-0.06%) |
Feb 14, 2012 | 3.087 | 3.101 | 3.066 | 3.089 | 1,364,769 | +0.01(+0.17%) |
Feb 13, 2012 | 3.090 | 3.099 | 3.080 | 3.083 | 2,173,377 | +0.01(+0.33%) |
Feb 10, 2012 | 3.071 | 3.087 | 3.048 | 3.073 | 2,013,070 | -0.01(-0.39%) |
Feb 09, 2012 | 3.066 | 3.090 | 3.051 | 3.085 | 6,787,342 | +0.03(+1.12%) |
Feb 08, 2012 | 3.041 | 3.060 | 3.039 | 3.051 | 1,897,153 | +0.01(+0.17%) |
Feb 07, 2012 | 3.012 | 3.053 | 3.003 | 3.046 | 3,786,714 | +0.04(+1.19%) |
Feb 06, 2012 | 3.017 | 3.025 | 3.000 | 3.010 | 3,193,106 | -0.00(-0.06%) |
Feb 03, 2012 | 3.041 | 3.041 | 3.000 | 3.012 | 3,816,887 | -0.01(-0.17%) |
Feb 02, 2012 | 3.024 | 3.032 | 2.996 | 3.017 | 3,753,514 | -0.00(-0.11%) |
Feb 01, 2012 | 2.996 | 3.022 | 2.994 | 3.020 | 3,786,235 | +0.04(+1.32%) |
Jan 31, 2012 | 3.065 | 3.070 | 2.960 | 2.981 | 13,300,342 | -0.08(-2.46%) |
Jan 30, 2012 | 2.996 | 3.065 | 2.996 | 3.056 | 6,807,306 | +0.05(+1.77%) |
Jan 27, 2012 | 3.010 | 3.027 | 2.991 | 3.003 | 3,402,482 | -0.00(-0.11%) |
Jan 26, 2012 | 3.013 | 3.013 | 2.993 | 3.006 | 1,662,796 | +0.01(+0.23%) |
Jan 25, 2012 | 3.001 | 3.005 | 2.984 | 3.000 | 3,132,257 | +0.00(+0.11%) |
Jan 24, 2012 | 2.996 | 2.998 | 2.981 | 2.996 | 1,570,541 | +0.00(+0.06%) |
Jan 23, 2012 | 2.996 | 3.000 | 2.972 | 2.994 | 1,544,806 | +0.00(+0.00%) |
Jan 20, 2012 | 2.996 | 3.006 | 2.979 | 2.994 | 1,382,473 | +0.01(+0.29%) |
Jan 19, 2012 | 3.010 | 3.010 | 2.979 | 2.986 | 2,170,591 | -0.02(-0.51%) |
Jan 18, 2012 | 3.022 | 3.022 | 2.988 | 3.001 | 3,021,346 | -0.01(-0.34%) |
Jan 17, 2012 | 3.013 | 3.025 | 2.994 | 3.012 | 2,093,509 | +0.01(+0.40%) |
Jan 13, 2012 | 2.994 | 3.013 | 2.981 | 3.000 | 2,118,350 | +0.00(+0.06%) |
Jan 12, 2012 | 2.998 | 3.013 | 2.993 | 2.998 | 1,732,758 | -0.01(-0.17%) |
Jan 11, 2012 | 3.001 | 3.022 | 2.996 | 3.003 | 2,965,414 | -0.00(-0.11%) |
Jan 10, 2012 | 3.036 | 3.044 | 3.005 | 3.006 | 2,097,487 | -0.00(-0.11%) |
Jan 09, 2012 | 3.024 | 3.034 | 3.005 | 3.010 | 3,360,936 | -0.01(-0.40%) |
Jan 06, 2012 | 3.034 | 3.037 | 3.006 | 3.022 | 4,364,831 | -0.00(-0.06%) |
Jan 05, 2012 | 3.000 | 3.039 | 2.984 | 3.024 | 4,760,248 | +0.03(+0.86%) |
Jan 04, 2012 | 3.027 | 3.027 | 2.996 | 2.998 | 4,736,540 | -0.04(-1.41%) |
Dec 30, 2011 | 3.054 | 3.071 | 3.034 | 3.041 | 1,779,052 | -0.02(-0.62%) |
Dec 29, 2011 | 3.070 | 3.082 | 3.042 | 3.060 | 1,809,126 | +0.01(+0.34%) |
Dec 28, 2011 | 3.061 | 3.077 | 3.048 | 3.049 | 1,669,379 | -0.02(-0.67%) |
Dec 27, 2011 | 3.046 | 3.071 | 3.046 | 3.070 | 930,528 | +0.02(+0.50%) |
Dec 23, 2011 | 3.073 | 3.073 | 3.046 | 3.054 | 1,452,679 | -0.02(-0.72%) |
Dec 21, 2011 | 3.053 | 3.083 | 3.036 | 3.077 | 2,446,674 | +0.03(+1.13%) |
Dec 20, 2011 | 3.032 | 3.048 | 3.013 | 3.042 | 2,236,825 | +0.05(+1.60%) |
Dec 19, 2011 | 3.008 | 3.036 | 2.991 | 2.994 | 2,504,977 | +0.00(+0.11%) |
Dec 16, 2011 | 3.053 | 3.061 | 2.980 | 2.991 | 4,233,431 | -0.05(-1.69%) |
Dec 15, 2011 | 3.034 | 3.056 | 3.015 | 3.042 | 2,113,736 | +0.03(+0.91%) |
Dec 14, 2011 | 3.030 | 3.063 | 3.012 | 3.015 | 3,469,394 | -0.00(-0.11%) |
Dec 13, 2011 | 2.988 | 3.054 | 2.979 | 3.018 | 3,510,817 | +0.02(+0.74%) |
Dec 12, 2011 | 3.003 | 3.033 | 2.988 | 2.996 | 5,363,950 | -0.01(-0.39%) |
Dec 09, 2011 | 2.971 | 3.015 | 2.971 | 3.008 | 5,467,766 | +0.04(+1.30%) |
Dec 08, 2011 | 2.996 | 3.001 | 2.969 | 2.969 | 2,826,503 | -0.03(-1.00%) |
Dec 07, 2011 | 3.003 | 3.020 | 2.979 | 3.000 | 2,417,363 | -0.00(-0.06%) |
Dec 06, 2011 | 2.993 | 3.030 | 2.993 | 3.001 | 1,802,134 | +0.01(+0.22%) |
Dec 05, 2011 | 3.036 | 3.041 | 2.979 | 2.994 | 2,234,394 | -0.02(-0.50%) |
Dec 02, 2011 | 3.018 | 3.033 | 2.991 | 3.010 | 2,368,732 | +0.00(+0.06%) |