Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2012 | 3.610 | 3.612 | 3.612 | 3.612 | 4,500 | +0.03(+0.89%) |
Feb 27, 2012 | 3.580 | 3.580 | 3.580 | 3.580 | 2,250 | -0.09(-2.45%) |
Feb 24, 2012 | 3.690 | 3.690 | 3.670 | 3.670 | 1,843 | -0.16(-4.18%) |
Feb 23, 2012 | 3.730 | 3.830 | 3.730 | 3.830 | 396 | -0.04(-1.03%) |
Feb 22, 2012 | 3.966 | 3.980 | 3.790 | 3.870 | 1,500 | +0.11(+2.93%) |
Feb 21, 2012 | 3.830 | 3.850 | 3.611 | 3.760 | 6,004 | -0.29(-7.16%) |
Feb 17, 2012 | 3.970 | 4.050 | 3.970 | 4.050 | 1,536 | +0.11(+2.79%) |
Feb 16, 2012 | 3.870 | 3.940 | 3.820 | 3.940 | 1,400 | -0.01(-0.25%) |
Feb 15, 2012 | 4.010 | 4.180 | 3.950 | 3.950 | 6,100 | -0.07(-1.74%) |
Feb 14, 2012 | 3.890 | 4.040 | 3.890 | 4.020 | 3,150 | +0.17(+4.38%) |
Feb 13, 2012 | 4.010 | 4.020 | 3.851 | 3.851 | 2,326 | -0.15(-3.72%) |
Feb 10, 2012 | 4.000 | 4.000 | 3.820 | 4.000 | 1,750 | +0.02(+0.50%) |
Feb 09, 2012 | 3.980 | 3.990 | 3.790 | 3.980 | 2,200 | +0.07(+1.79%) |
Feb 08, 2012 | 3.909 | 3.910 | 3.883 | 3.910 | 5,988 | +0.01(+0.26%) |
Feb 07, 2012 | 3.830 | 3.910 | 3.830 | 3.900 | 2,700 | +0.09(+2.36%) |
Feb 06, 2012 | 3.580 | 3.880 | 3.580 | 3.810 | 7,103 | +0.24(+6.72%) |
Feb 03, 2012 | 3.750 | 3.750 | 3.520 | 3.570 | 8,751 | -0.21(-5.56%) |
Feb 02, 2012 | 3.720 | 3.780 | 3.720 | 3.780 | 1,400 | +0.08(+2.16%) |
Feb 01, 2012 | 3.650 | 3.700 | 3.650 | 3.700 | 9,260 | +0.05(+1.37%) |
Jan 31, 2012 | 3.590 | 3.650 | 3.550 | 3.650 | 4,508 | +0.03(+0.83%) |
Jan 30, 2012 | 3.550 | 3.620 | 3.550 | 3.620 | 400 | +0.04(+1.11%) |
Jan 27, 2012 | 3.580 | 3.580 | 3.580 | 3.580 | 137 | +0.04(+1.13%) |
Jan 26, 2012 | 3.510 | 3.650 | 3.510 | 3.540 | 3,230 | +0.00(+0.06%) |
Jan 25, 2012 | 3.600 | 3.650 | 3.500 | 3.538 | 5,780 | -0.05(-1.45%) |
Jan 24, 2012 | 3.520 | 3.590 | 3.520 | 3.590 | 7,270 | +0.07(+1.99%) |
Jan 23, 2012 | 3.590 | 3.590 | 3.520 | 3.520 | 4,165 | +0.03(+0.86%) |
Jan 20, 2012 | 3.530 | 3.530 | 3.388 | 3.490 | 9,225 | +0.16(+4.80%) |
Jan 19, 2012 | 3.520 | 3.580 | 3.330 | 3.330 | 15,220 | -0.15(-4.31%) |
Jan 18, 2012 | 3.340 | 3.480 | 3.340 | 3.480 | 21,148 | +0.24(+7.41%) |
Jan 17, 2012 | 3.050 | 3.250 | 3.000 | 3.240 | 24,807 | +0.27(+9.09%) |
Jan 13, 2012 | 2.880 | 2.999 | 2.880 | 2.970 | 3,126 | +0.09(+3.13%) |
Jan 12, 2012 | 2.845 | 2.880 | 2.845 | 2.880 | 625 | -0.03(-1.03%) |
Jan 11, 2012 | 2.750 | 2.910 | 2.750 | 2.910 | 2,350 | +0.23(+8.58%) |
Jan 10, 2012 | 2.760 | 2.760 | 2.680 | 2.680 | 200 | -0.02(-0.74%) |
Jan 09, 2012 | 2.851 | 2.851 | 2.700 | 2.700 | 3,275 | -0.20(-6.90%) |
Jan 06, 2012 | 2.700 | 2.970 | 2.700 | 2.900 | 4,633 | +0.05(+1.76%) |
Jan 05, 2012 | 2.710 | 2.850 | 2.710 | 2.850 | 200 | -0.03(-1.04%) |
Jan 04, 2012 | 2.910 | 2.910 | 2.840 | 2.880 | 1,000 | -0.02(-0.62%) |
Dec 30, 2011 | 2.860 | 2.900 | 2.860 | 2.898 | 13,814 | +0.13(+4.62%) |
Dec 29, 2011 | 2.789 | 2.880 | 2.770 | 2.770 | 2,400 | +0.01(+0.36%) |
Dec 28, 2011 | 2.760 | 2.760 | 2.760 | 2.760 | 100 | +0.00(+0.00%) |
Dec 27, 2011 | 2.740 | 2.760 | 2.640 | 2.760 | 550 | -0.01(-0.36%) |
Dec 23, 2011 | 2.770 | 2.770 | 2.644 | 2.770 | 2,460 | -0.00(-0.07%) |
Dec 21, 2011 | 2.610 | 2.780 | 2.510 | 2.772 | 1,921 | +0.02(+0.80%) |
Dec 20, 2011 | 2.660 | 2.756 | 2.360 | 2.750 | 4,910 | +0.00(+0.00%) |
Dec 16, 2011 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.11(+4.20%) |
Dec 14, 2011 | 2.639 | 2.639 | 2.639 | 2.639 | 0 | -0.10(-3.68%) |
Dec 13, 2011 | 2.740 | 2.740 | 2.740 | 2.740 | 750 | +0.00(+0.00%) |
Dec 12, 2011 | 2.840 | 2.840 | 2.740 | 2.740 | 382 | -0.01(-0.36%) |
Dec 09, 2011 | 2.750 | 2.750 | 2.750 | 2.750 | 1,500 | +0.14(+5.36%) |
Dec 08, 2011 | 2.730 | 2.750 | 2.610 | 2.610 | 1,400 | -0.16(-5.78%) |
Dec 07, 2011 | 2.630 | 2.770 | 2.630 | 2.770 | 650 | +0.00(+0.00%) |
Dec 06, 2011 | 2.860 | 2.880 | 2.740 | 2.770 | 4,471 | -0.10(-3.46%) |
Dec 05, 2011 | 2.850 | 2.869 | 2.760 | 2.869 | 2,922 | +0.17(+6.27%) |
Dec 02, 2011 | 2.620 | 2.700 | 2.620 | 2.700 | 225 | -0.02(-0.74%) |