Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.285 | 3.427 | 3.260 | 3.277 | 4,934 | -0.03(-1.01%) |
Feb 28, 2012 | 3.277 | 3.335 | 3.177 | 3.310 | 9,713 | +0.02(+0.76%) |
Feb 27, 2012 | 3.244 | 3.335 | 3.177 | 3.285 | 2,756 | +0.04(+1.28%) |
Feb 24, 2012 | 3.260 | 3.335 | 3.194 | 3.244 | 10,554 | -0.03(-1.02%) |
Feb 23, 2012 | 3.294 | 3.369 | 3.236 | 3.277 | 7,526 | +0.06(+1.81%) |
Feb 22, 2012 | 3.202 | 3.468 | 3.177 | 3.219 | 4,388 | +0.02(+0.51%) |
Feb 21, 2012 | 3.485 | 3.485 | 3.203 | 3.203 | 2,765 | -0.17(-5.16%) |
Feb 17, 2012 | 3.260 | 3.385 | 3.177 | 3.377 | 1,021 | +0.16(+4.91%) |
Feb 16, 2012 | 3.236 | 3.294 | 3.194 | 3.219 | 5,049 | +0.04(+1.31%) |
Feb 15, 2012 | 3.452 | 3.452 | 3.177 | 3.177 | 6,314 | -0.25(-7.28%) |
Feb 14, 2012 | 3.768 | 3.768 | 3.427 | 3.427 | 4,937 | -0.34(-9.05%) |
Feb 13, 2012 | 3.918 | 3.918 | 3.693 | 3.768 | 23,440 | -0.28(-6.98%) |
Feb 10, 2012 | 4.242 | 4.367 | 3.685 | 4.051 | 20,848 | -0.15(-3.56%) |
Feb 09, 2012 | 4.042 | 4.849 | 4.042 | 4.200 | 43,868 | +0.09(+2.23%) |
Feb 08, 2012 | 3.227 | 4.134 | 3.227 | 4.109 | 32,247 | +0.91(+28.65%) |
Feb 07, 2012 | 2.728 | 3.618 | 2.728 | 3.194 | 40,266 | +0.52(+19.25%) |
Feb 06, 2012 | 2.470 | 2.845 | 2.470 | 2.678 | 16,566 | +0.18(+7.33%) |
Feb 03, 2012 | 2.487 | 2.495 | 2.487 | 2.495 | 1,923 | +0.00(+0.01%) |
Feb 02, 2012 | 2.493 | 2.495 | 2.304 | 2.495 | 3,472 | -0.00(-0.01%) |
Feb 01, 2012 | 2.296 | 2.495 | 2.188 | 2.495 | 33,664 | +0.19(+8.46%) |
Jan 31, 2012 | 2.279 | 2.334 | 2.267 | 2.301 | 5,879 | +0.13(+5.98%) |
Jan 30, 2012 | 2.163 | 2.179 | 2.079 | 2.171 | 4,787 | -0.12(-5.09%) |
Jan 27, 2012 | 2.287 | 2.371 | 2.246 | 2.287 | 9,299 | +0.06(+2.61%) |
Jan 26, 2012 | 2.138 | 2.229 | 2.138 | 2.229 | 7,463 | +0.08(+3.88%) |
Jan 25, 2012 | 2.154 | 2.154 | 2.146 | 2.146 | 1,082 | +0.06(+2.78%) |
Jan 24, 2012 | 2.046 | 2.161 | 1.880 | 2.088 | 8,450 | +0.02(+0.80%) |
Jan 23, 2012 | 2.071 | 2.079 | 1.680 | 2.071 | 5,710 | +0.34(+19.71%) |
Jan 20, 2012 | 1.730 | 1.730 | 1.730 | 1.730 | 601 | +0.09(+5.58%) |
Jan 19, 2012 | 1.580 | 1.738 | 1.580 | 1.639 | 17,179 | +0.05(+3.14%) |
Jan 18, 2012 | 1.589 | 1.589 | 1.589 | 1.589 | 1,660 | +0.01(+0.53%) |
Jan 17, 2012 | 1.580 | 1.580 | 1.580 | 1.580 | 1,281 | -0.03(-2.06%) |
Jan 13, 2012 | 1.622 | 1.622 | 1.614 | 1.614 | 5,410 | -0.01(-0.51%) |
Jan 12, 2012 | 1.705 | 1.705 | 1.622 | 1.622 | 14,787 | +0.00(+0.00%) |
Jan 11, 2012 | 1.614 | 1.639 | 1.614 | 1.622 | 7,189 | +0.00(+0.00%) |
Jan 10, 2012 | 1.830 | 1.830 | 1.614 | 1.622 | 13,378 | +0.00(+0.00%) |
Jan 09, 2012 | 1.622 | 1.622 | 1.622 | 1.622 | 480 | -0.03(-2.01%) |
Jan 06, 2012 | 1.871 | 1.930 | 1.589 | 1.655 | 11,932 | +0.01(+0.51%) |
Jan 05, 2012 | 1.664 | 1.664 | 1.589 | 1.647 | 10,331 | -0.06(-3.41%) |
Jan 04, 2012 | 1.763 | 1.763 | 1.664 | 1.705 | 30,820 | -0.16(-8.48%) |
Dec 30, 2011 | 1.855 | 1.863 | 1.850 | 1.863 | 480 | +0.10(+5.66%) |
Dec 29, 2011 | 1.813 | 1.813 | 1.763 | 1.763 | 1,442 | +0.00(+0.00%) |
Dec 28, 2011 | 1.822 | 1.822 | 1.763 | 1.763 | 1,803 | -0.04(-2.30%) |
Dec 27, 2011 | 1.855 | 1.855 | 1.805 | 1.805 | 4,207 | -0.02(-0.91%) |
Dec 23, 2011 | 1.830 | 1.896 | 1.805 | 1.822 | 7,446 | -0.02(-1.35%) |
Dec 21, 2011 | 1.780 | 1.913 | 1.763 | 1.847 | 3,763 | +0.06(+3.26%) |
Dec 20, 2011 | 1.871 | 1.913 | 1.788 | 1.788 | 8,111 | -0.14(-7.33%) |
Dec 19, 2011 | 1.905 | 1.980 | 1.905 | 1.930 | 750 | -0.02(-0.85%) |
Dec 16, 2011 | 1.930 | 1.946 | 1.921 | 1.946 | 721 | -0.05(-2.50%) |
Dec 15, 2011 | 1.871 | 1.996 | 1.871 | 1.996 | 1,490 | +0.12(+6.67%) |
Dec 14, 2011 | 1.855 | 1.871 | 1.855 | 1.871 | 788 | +0.02(+1.35%) |
Dec 13, 2011 | 1.797 | 2.287 | 1.780 | 1.847 | 3,077 | -0.27(-12.94%) |
Dec 12, 2011 | 2.188 | 2.192 | 1.913 | 2.121 | 4,180 | -0.07(-3.04%) |
Dec 09, 2011 | 1.938 | 2.188 | 1.938 | 2.188 | 3,481 | +0.31(+16.37%) |
Dec 06, 2011 | 1.880 | 1.880 | 1.880 | 1.880 | 961 | +0.09(+5.12%) |
Dec 05, 2011 | 1.797 | 1.797 | 1.755 | 1.788 | 2,863 | -0.18(-9.28%) |