Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.039 | 3.201 | 2.909 | 3.111 | 22,635,104 | +0.25(+8.67%) |
Feb 28, 2012 | 2.853 | 2.884 | 2.833 | 2.863 | 6,874,400 | +0.01(+0.31%) |
Feb 27, 2012 | 2.882 | 2.891 | 2.822 | 2.854 | 6,326,816 | -0.06(-2.14%) |
Feb 24, 2012 | 2.910 | 2.927 | 2.887 | 2.917 | 2,000,928 | +0.01(+0.34%) |
Feb 23, 2012 | 2.875 | 2.913 | 2.860 | 2.907 | 2,087,472 | +0.02(+0.76%) |
Feb 22, 2012 | 2.881 | 2.906 | 2.862 | 2.885 | 2,965,760 | -0.01(-0.32%) |
Feb 21, 2012 | 2.896 | 2.920 | 2.874 | 2.894 | 3,144,752 | +0.00(+0.04%) |
Feb 17, 2012 | 2.921 | 2.929 | 2.888 | 2.893 | 3,038,624 | -0.02(-0.75%) |
Feb 16, 2012 | 2.878 | 2.917 | 2.874 | 2.915 | 3,648,320 | +0.04(+1.46%) |
Feb 15, 2012 | 2.885 | 2.889 | 2.857 | 2.873 | 3,740,032 | -0.00(-0.13%) |
Feb 14, 2012 | 2.888 | 2.908 | 2.864 | 2.877 | 2,213,072 | -0.02(-0.84%) |
Feb 13, 2012 | 2.926 | 2.929 | 2.892 | 2.901 | 5,065,040 | -0.00(-0.11%) |
Feb 10, 2012 | 2.906 | 2.938 | 2.901 | 2.904 | 3,662,784 | -0.03(-1.09%) |
Feb 09, 2012 | 2.924 | 2.938 | 2.874 | 2.936 | 3,788,496 | +0.01(+0.41%) |
Feb 08, 2012 | 2.929 | 2.943 | 2.905 | 2.924 | 2,743,600 | +0.00(+0.06%) |
Feb 07, 2012 | 2.928 | 2.954 | 2.920 | 2.922 | 3,255,104 | -0.01(-0.32%) |
Feb 06, 2012 | 2.949 | 2.964 | 2.922 | 2.932 | 2,655,472 | -0.03(-1.08%) |
Feb 03, 2012 | 2.979 | 2.986 | 2.962 | 2.964 | 3,697,696 | +0.00(+0.16%) |
Feb 02, 2012 | 2.987 | 2.993 | 2.958 | 2.959 | 2,218,304 | -0.02(-0.79%) |
Feb 01, 2012 | 2.958 | 2.999 | 2.946 | 2.982 | 4,258,176 | +0.04(+1.45%) |
Jan 31, 2012 | 2.963 | 2.973 | 2.913 | 2.940 | 3,195,824 | -0.02(-0.68%) |
Jan 30, 2012 | 2.897 | 2.971 | 2.840 | 2.960 | 3,066,240 | -0.01(-0.38%) |
Jan 27, 2012 | 2.994 | 3.014 | 2.971 | 2.971 | 2,370,384 | -0.04(-1.27%) |
Jan 26, 2012 | 3.055 | 3.064 | 3.000 | 3.009 | 2,347,808 | -0.03(-1.09%) |
Jan 25, 2012 | 3.013 | 3.068 | 3.004 | 3.042 | 4,524,320 | +0.02(+0.77%) |
Jan 24, 2012 | 3.005 | 3.034 | 3.002 | 3.019 | 2,789,824 | +0.00(+0.10%) |
Jan 23, 2012 | 3.009 | 3.039 | 2.994 | 3.016 | 1,585,440 | +0.00(+0.00%) |
Jan 20, 2012 | 3.019 | 3.039 | 3.011 | 3.016 | 1,986,000 | -0.01(-0.37%) |
Jan 19, 2012 | 3.039 | 3.042 | 3.018 | 3.027 | 2,436,736 | -0.00(-0.02%) |
Jan 18, 2012 | 3.007 | 3.030 | 2.981 | 3.028 | 2,833,216 | +0.02(+0.66%) |
Jan 17, 2012 | 3.020 | 3.038 | 3.006 | 3.008 | 2,248,112 | -0.00(-0.10%) |
Jan 13, 2012 | 2.968 | 3.014 | 2.967 | 3.011 | 2,543,072 | +0.01(+0.35%) |
Jan 12, 2012 | 3.000 | 3.013 | 2.974 | 3.001 | 2,984,192 | +0.00(+0.15%) |
Jan 11, 2012 | 2.979 | 3.004 | 2.957 | 2.996 | 2,583,040 | +0.01(+0.40%) |
Jan 10, 2012 | 2.968 | 3.003 | 2.944 | 2.984 | 3,824,608 | +0.04(+1.34%) |
Jan 09, 2012 | 2.914 | 2.954 | 2.914 | 2.945 | 3,192,320 | +0.03(+1.14%) |
Jan 06, 2012 | 2.893 | 2.939 | 2.887 | 2.912 | 4,388,784 | +0.01(+0.30%) |
Jan 05, 2012 | 2.879 | 2.910 | 2.850 | 2.903 | 6,358,224 | +0.01(+0.30%) |
Jan 04, 2012 | 2.926 | 2.936 | 2.889 | 2.894 | 8,487,632 | -0.10(-3.30%) |
Dec 30, 2011 | 2.998 | 3.007 | 2.971 | 2.993 | 4,197,328 | -0.00(-0.15%) |
Dec 29, 2011 | 2.987 | 3.004 | 2.981 | 2.998 | 1,891,552 | +0.02(+0.55%) |
Dec 28, 2011 | 2.990 | 2.999 | 2.973 | 2.981 | 2,116,576 | -0.01(-0.27%) |
Dec 27, 2011 | 2.976 | 3.004 | 2.971 | 2.989 | 3,138,912 | +0.00(+0.04%) |
Dec 23, 2011 | 2.947 | 2.994 | 2.938 | 2.988 | 2,650,320 | +0.05(+1.59%) |
Dec 21, 2011 | 2.917 | 2.947 | 2.906 | 2.941 | 2,391,344 | +0.01(+0.36%) |
Dec 20, 2011 | 2.909 | 2.962 | 2.888 | 2.931 | 4,135,456 | +0.06(+2.02%) |
Dec 19, 2011 | 2.881 | 2.904 | 2.831 | 2.873 | 5,382,592 | -0.01(-0.41%) |
Dec 16, 2011 | 2.866 | 2.897 | 2.859 | 2.884 | 8,122,192 | +0.03(+1.10%) |
Dec 15, 2011 | 2.849 | 2.880 | 2.833 | 2.853 | 6,072,624 | +0.03(+1.04%) |
Dec 14, 2011 | 2.819 | 2.836 | 2.797 | 2.824 | 4,384,416 | -0.01(-0.22%) |
Dec 13, 2011 | 2.863 | 2.906 | 2.820 | 2.830 | 9,620,640 | -0.02(-0.88%) |
Dec 12, 2011 | 2.832 | 2.855 | 2.794 | 2.855 | 3,481,360 | +0.00(+0.00%) |
Dec 09, 2011 | 2.819 | 2.865 | 2.817 | 2.855 | 4,930,672 | +0.04(+1.49%) |
Dec 08, 2011 | 2.828 | 2.859 | 2.807 | 2.813 | 3,751,216 | -0.04(-1.29%) |
Dec 07, 2011 | 2.819 | 2.866 | 2.791 | 2.850 | 6,156,864 | +0.01(+0.35%) |
Dec 06, 2011 | 2.855 | 2.862 | 2.819 | 2.840 | 4,678,480 | -0.02(-0.63%) |
Dec 05, 2011 | 2.856 | 2.881 | 2.849 | 2.858 | 4,541,808 | +0.03(+1.13%) |
Dec 02, 2011 | 2.832 | 2.858 | 2.812 | 2.826 | 4,063,136 | +0.01(+0.38%) |