Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.340 | 4.500 | 4.100 | 4.240 | 630,844 | -0.12(-2.75%) |
Feb 28, 2012 | 3.910 | 4.360 | 3.910 | 4.360 | 416,145 | +0.45(+11.51%) |
Feb 27, 2012 | 3.830 | 3.920 | 3.710 | 3.910 | 25,942 | +0.00(+0.00%) |
Feb 24, 2012 | 3.900 | 3.920 | 3.800 | 3.910 | 70,043 | +0.01(+0.26%) |
Feb 23, 2012 | 3.470 | 3.989 | 3.470 | 3.900 | 224,357 | +0.85(+27.87%) |
Feb 22, 2012 | 3.120 | 3.200 | 3.050 | 3.050 | 18,577 | -0.08(-2.56%) |
Feb 21, 2012 | 3.160 | 3.200 | 3.060 | 3.130 | 6,140 | -0.06(-1.88%) |
Feb 17, 2012 | 3.170 | 3.190 | 3.120 | 3.190 | 7,501 | -0.01(-0.31%) |
Feb 16, 2012 | 3.140 | 3.200 | 3.050 | 3.200 | 18,739 | +0.10(+3.23%) |
Feb 15, 2012 | 3.230 | 3.230 | 3.050 | 3.100 | 20,538 | -0.07(-2.21%) |
Feb 14, 2012 | 3.110 | 3.180 | 3.090 | 3.170 | 4,908 | +0.03(+0.96%) |
Feb 13, 2012 | 3.145 | 3.230 | 3.040 | 3.140 | 39,164 | -0.01(-0.32%) |
Feb 10, 2012 | 3.130 | 3.160 | 3.120 | 3.150 | 13,474 | -0.01(-0.32%) |
Feb 09, 2012 | 3.160 | 3.160 | 3.120 | 3.160 | 3,935 | +0.01(+0.32%) |
Feb 08, 2012 | 3.146 | 3.160 | 3.120 | 3.150 | 17,512 | +0.02(+0.64%) |
Feb 07, 2012 | 3.150 | 3.160 | 3.087 | 3.130 | 17,472 | -0.03(-0.95%) |
Feb 06, 2012 | 3.160 | 3.160 | 3.130 | 3.160 | 9,461 | +0.00(+0.00%) |
Feb 03, 2012 | 3.160 | 3.160 | 3.120 | 3.160 | 11,680 | +0.00(+0.00%) |
Feb 02, 2012 | 3.080 | 3.160 | 3.030 | 3.160 | 32,162 | +0.08(+2.60%) |
Feb 01, 2012 | 3.120 | 3.200 | 3.020 | 3.080 | 46,425 | +0.01(+0.33%) |
Jan 31, 2012 | 2.910 | 3.280 | 2.910 | 3.070 | 250,365 | +0.30(+10.83%) |
Jan 30, 2012 | 2.700 | 2.770 | 2.700 | 2.770 | 9,402 | +0.08(+2.97%) |
Jan 27, 2012 | 2.760 | 2.770 | 2.690 | 2.690 | 1,890 | -0.08(-2.89%) |
Jan 26, 2012 | 2.740 | 2.770 | 2.590 | 2.770 | 32,455 | +0.03(+1.09%) |
Jan 25, 2012 | 2.750 | 2.750 | 2.690 | 2.740 | 13,444 | -0.01(-0.36%) |
Jan 24, 2012 | 2.750 | 2.750 | 2.690 | 2.750 | 6,442 | -0.01(-0.36%) |
Jan 23, 2012 | 2.630 | 2.770 | 2.630 | 2.760 | 20,396 | +0.08(+2.99%) |
Jan 20, 2012 | 2.670 | 2.690 | 2.580 | 2.680 | 8,122 | -0.03(-1.11%) |
Jan 19, 2012 | 2.700 | 2.750 | 2.595 | 2.710 | 18,052 | -0.02(-0.81%) |
Jan 18, 2012 | 2.650 | 2.750 | 2.650 | 2.732 | 7,628 | +0.04(+1.56%) |
Jan 17, 2012 | 2.750 | 2.750 | 2.550 | 2.690 | 14,298 | -0.05(-1.86%) |
Jan 13, 2012 | 2.680 | 2.750 | 2.680 | 2.741 | 1,400 | +0.01(+0.40%) |
Jan 12, 2012 | 2.600 | 2.730 | 2.600 | 2.730 | 14,221 | +0.09(+3.41%) |
Jan 11, 2012 | 2.700 | 2.740 | 2.610 | 2.640 | 10,000 | -0.06(-2.22%) |
Jan 10, 2012 | 2.700 | 2.700 | 2.642 | 2.700 | 6,400 | +0.01(+0.37%) |
Jan 09, 2012 | 2.660 | 2.740 | 2.630 | 2.690 | 11,755 | -0.04(-1.47%) |
Jan 06, 2012 | 2.560 | 2.730 | 2.560 | 2.730 | 14,470 | +0.17(+6.64%) |
Jan 05, 2012 | 2.550 | 2.560 | 2.550 | 2.560 | 11,312 | +0.01(+0.57%) |
Jan 04, 2012 | 2.530 | 2.550 | 2.510 | 2.546 | 10,256 | -0.02(-0.95%) |
Dec 30, 2011 | 2.500 | 2.640 | 2.390 | 2.570 | 26,480 | +0.07(+2.80%) |
Dec 29, 2011 | 2.440 | 2.590 | 2.440 | 2.500 | 17,794 | +0.05(+2.04%) |
Dec 28, 2011 | 2.510 | 2.560 | 2.450 | 2.450 | 22,263 | -0.06(-2.39%) |
Dec 27, 2011 | 2.600 | 2.625 | 2.510 | 2.510 | 28,472 | -0.16(-5.99%) |
Dec 23, 2011 | 2.750 | 2.750 | 2.630 | 2.670 | 130,508 | +0.02(+0.75%) |
Dec 21, 2011 | 2.550 | 2.800 | 2.510 | 2.650 | 285,132 | +0.02(+0.76%) |
Dec 20, 2011 | 2.500 | 2.630 | 2.500 | 2.630 | 56,651 | +0.14(+5.62%) |
Dec 19, 2011 | 2.510 | 2.550 | 2.440 | 2.490 | 24,277 | -0.06(-2.35%) |
Dec 16, 2011 | 2.500 | 2.640 | 2.490 | 2.550 | 32,802 | -0.05(-1.92%) |
Dec 15, 2011 | 2.644 | 2.644 | 2.510 | 2.600 | 28,605 | -0.01(-0.38%) |
Dec 14, 2011 | 2.600 | 2.650 | 2.540 | 2.610 | 21,032 | +0.02(+0.77%) |
Dec 13, 2011 | 2.590 | 2.650 | 2.520 | 2.590 | 8,654 | -0.04(-1.52%) |
Dec 12, 2011 | 2.530 | 2.630 | 2.530 | 2.630 | 10,369 | +0.12(+4.78%) |
Dec 09, 2011 | 2.510 | 2.510 | 2.510 | 2.510 | 200 | +0.01(+0.40%) |
Dec 08, 2011 | 2.500 | 2.540 | 2.500 | 2.500 | 6,121 | -0.01(-0.40%) |
Dec 07, 2011 | 2.480 | 2.560 | 2.480 | 2.510 | 15,700 | +0.01(+0.40%) |
Dec 06, 2011 | 2.560 | 2.570 | 2.500 | 2.500 | 36,211 | -0.10(-3.85%) |
Dec 05, 2011 | 2.600 | 2.640 | 2.540 | 2.600 | 28,490 | +0.00(+0.00%) |
Dec 02, 2011 | 2.640 | 2.640 | 2.470 | 2.600 | 15,712 | +0.00(+0.00%) |