Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.950 | 3.950 | 3.870 | 3.870 | 58,044 | +0.03(+0.78%) |
Feb 28, 2012 | 3.790 | 3.840 | 3.790 | 3.840 | 1,692 | +0.01(+0.26%) |
Feb 27, 2012 | 3.780 | 3.830 | 3.780 | 3.830 | 2,157 | -0.05(-1.29%) |
Feb 24, 2012 | 3.880 | 3.880 | 3.880 | 3.880 | 20,327 | +0.07(+1.84%) |
Feb 23, 2012 | 3.750 | 3.820 | 3.750 | 3.810 | 22,620 | +0.11(+2.97%) |
Feb 22, 2012 | 3.700 | 3.700 | 3.700 | 3.700 | 1,780 | -0.14(-3.65%) |
Feb 21, 2012 | 3.840 | 3.840 | 3.840 | 3.840 | 357 | -0.06(-1.54%) |
Feb 17, 2012 | 3.926 | 3.950 | 3.900 | 3.900 | 10,208 | +0.03(+0.78%) |
Feb 16, 2012 | 3.800 | 3.870 | 3.800 | 3.870 | 6,337 | +0.08(+2.11%) |
Feb 15, 2012 | 3.730 | 3.800 | 3.730 | 3.790 | 7,760 | +0.09(+2.43%) |
Feb 14, 2012 | 3.650 | 3.700 | 3.610 | 3.700 | 13,995 | +0.04(+1.09%) |
Feb 09, 2012 | 3.660 | 3.660 | 3.660 | 0 | -0.06(-1.72%) | |
Feb 08, 2012 | 3.724 | 3.724 | 3.724 | 3.724 | 600,000 | +0.04(+1.20%) |
Feb 07, 2012 | 3.680 | 3.680 | 3.680 | 3.680 | 3,000 | +0.06(+1.66%) |
Feb 06, 2012 | 3.610 | 3.620 | 3.610 | 3.620 | 4,557 | -0.06(-1.63%) |
Feb 03, 2012 | 3.670 | 3.700 | 3.670 | 3.680 | 13,000 | +0.14(+3.95%) |
Feb 02, 2012 | 3.620 | 3.620 | 3.540 | 3.540 | 25,000 | +0.04(+1.14%) |
Feb 01, 2012 | 3.480 | 3.520 | 3.480 | 3.500 | 11,154 | +0.15(+4.48%) |
Jan 31, 2012 | 3.380 | 3.380 | 3.350 | 3.350 | 600 | -0.13(-3.74%) |
Jan 27, 2012 | 3.480 | 3.480 | 3.480 | 3.480 | 0 | +0.03(+0.87%) |
Jan 26, 2012 | 3.520 | 3.520 | 3.450 | 3.450 | 35,332 | +0.03(+0.88%) |
Jan 23, 2012 | 3.420 | 3.420 | 3.420 | 3.420 | 0 | +0.00(+0.00%) |
Jan 20, 2012 | 3.420 | 3.420 | 3.420 | 3.420 | 73,830 | +0.07(+2.09%) |
Jan 19, 2012 | 3.370 | 3.480 | 3.350 | 3.350 | 152,404 | +0.29(+9.48%) |
Jan 17, 2012 | 3.060 | 3.060 | 3.060 | 0 | +0.04(+1.32%) | |
Jan 13, 2012 | 3.010 | 3.020 | 3.010 | 3.020 | 44,120 | +0.05(+1.68%) |
Jan 12, 2012 | 2.970 | 2.970 | 2.970 | 2.970 | 2,014 | +0.08(+2.77%) |
Jan 10, 2012 | 2.890 | 2.890 | 2.890 | 0 | +0.10(+3.58%) | |
Jan 09, 2012 | 2.770 | 2.790 | 2.740 | 2.790 | 10,511 | -0.01(-0.36%) |
Jan 06, 2012 | 2.800 | 2.800 | 2.800 | 2.800 | 20,175 | -0.03(-1.06%) |
Jan 05, 2012 | 2.830 | 2.830 | 2.830 | 2.830 | 180 | -0.12(-4.07%) |
Jan 04, 2012 | 2.920 | 2.950 | 2.920 | 2.950 | 56,280 | +0.30(+11.32%) |
Dec 30, 2011 | 2.650 | 2.650 | 2.650 | 2.650 | 899 | +0.00(+0.00%) |
Dec 29, 2011 | 2.640 | 2.650 | 2.640 | 2.650 | 6,146 | -0.08(-2.93%) |
Dec 28, 2011 | 2.770 | 2.770 | 2.690 | 2.730 | 9,387 | +0.03(+1.11%) |
Dec 27, 2011 | 2.850 | 2.850 | 2.700 | 2.700 | 10,320 | -0.08(-2.88%) |
Dec 23, 2011 | 2.770 | 2.780 | 2.740 | 2.780 | 15,286 | +0.13(+4.91%) |
Dec 21, 2011 | 2.630 | 2.692 | 2.630 | 2.650 | 49,715 | +0.02(+0.76%) |
Dec 20, 2011 | 2.600 | 2.630 | 2.600 | 2.630 | 460 | +0.09(+3.54%) |
Dec 19, 2011 | 2.550 | 2.550 | 2.540 | 2.540 | 960 | -0.02(-0.78%) |
Dec 16, 2011 | 2.560 | 2.560 | 2.560 | 2.560 | 834 | -0.13(-4.83%) |
Dec 15, 2011 | 2.690 | 2.690 | 2.690 | 2.690 | 4,000 | +0.10(+3.86%) |
Dec 14, 2011 | 2.620 | 2.690 | 2.590 | 2.590 | 13,407 | -0.18(-6.50%) |
Dec 13, 2011 | 2.770 | 2.770 | 2.770 | 2.770 | 420 | -0.14(-4.81%) |
Dec 09, 2011 | 2.910 | 2.910 | 2.910 | 2.910 | 0 | +0.04(+1.39%) |
Dec 08, 2011 | 2.820 | 2.870 | 2.820 | 2.870 | 1,170 | -0.06(-2.05%) |
Dec 07, 2011 | 2.830 | 2.930 | 2.830 | 2.930 | 17,889 | +0.03(+1.03%) |
Dec 06, 2011 | 2.890 | 2.900 | 2.890 | 2.900 | 1,470 | -0.05(-1.69%) |
Dec 05, 2011 | 3.010 | 3.010 | 2.950 | 2.950 | 3,450 | +0.05(+1.72%) |
Dec 02, 2011 | 2.900 | 3.000 | 2.900 | 2.900 | 57,422 | +0.08(+2.84%) |