Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.336 | 3.336 | 3.287 | 3.302 | 841,223 | -0.02(-0.57%) |
Feb 28, 2012 | 3.309 | 3.343 | 3.302 | 3.321 | 708,587 | +0.00(+0.11%) |
Feb 27, 2012 | 3.339 | 3.358 | 3.313 | 3.317 | 886,314 | -0.02(-0.68%) |
Feb 24, 2012 | 3.324 | 3.347 | 3.313 | 3.339 | 831,467 | +0.02(+0.68%) |
Feb 23, 2012 | 3.324 | 3.332 | 3.302 | 3.317 | 757,735 | +0.01(+0.34%) |
Feb 22, 2012 | 3.302 | 3.336 | 3.287 | 3.306 | 769,464 | +0.01(+0.23%) |
Feb 21, 2012 | 3.291 | 3.302 | 3.272 | 3.298 | 623,101 | +0.02(+0.57%) |
Feb 17, 2012 | 3.287 | 3.291 | 3.257 | 3.279 | 857,462 | +0.01(+0.23%) |
Feb 16, 2012 | 3.276 | 3.279 | 3.260 | 3.272 | 671,367 | +0.00(+0.12%) |
Feb 15, 2012 | 3.272 | 3.291 | 3.257 | 3.268 | 806,022 | -0.00(-0.11%) |
Feb 14, 2012 | 3.268 | 3.283 | 3.264 | 3.272 | 679,286 | -0.00(-0.11%) |
Feb 13, 2012 | 3.291 | 3.291 | 3.260 | 3.276 | 627,327 | -0.00(-0.11%) |
Feb 10, 2012 | 3.268 | 3.291 | 3.245 | 3.279 | 756,570 | -0.00(-0.11%) |
Feb 09, 2012 | 3.260 | 3.291 | 3.242 | 3.283 | 900,878 | +0.03(+0.93%) |
Feb 08, 2012 | 3.245 | 3.260 | 3.223 | 3.253 | 1,080,230 | +0.04(+1.17%) |
Feb 07, 2012 | 3.200 | 3.249 | 3.200 | 3.215 | 810,120 | +0.00(+0.12%) |
Feb 06, 2012 | 3.200 | 3.215 | 3.159 | 3.212 | 1,002,631 | +0.02(+0.47%) |
Feb 03, 2012 | 3.200 | 3.223 | 3.185 | 3.197 | 838,577 | +0.01(+0.35%) |
Feb 02, 2012 | 3.208 | 3.208 | 3.185 | 3.185 | 821,687 | -0.02(-0.47%) |
Feb 01, 2012 | 3.200 | 3.215 | 3.189 | 3.200 | 927,735 | +0.03(+0.95%) |
Jan 31, 2012 | 3.215 | 3.219 | 3.170 | 3.170 | 741,873 | -0.03(-1.06%) |
Jan 30, 2012 | 3.208 | 3.208 | 3.133 | 3.204 | 1,083,306 | +0.00(+0.00%) |
Jan 27, 2012 | 3.129 | 3.204 | 3.129 | 3.204 | 1,284,819 | +0.06(+1.99%) |
Jan 26, 2012 | 3.166 | 3.170 | 3.121 | 3.142 | 980,579 | -0.02(-0.67%) |
Jan 25, 2012 | 3.125 | 3.174 | 3.115 | 3.163 | 1,017,727 | +0.04(+1.20%) |
Jan 24, 2012 | 3.106 | 3.133 | 3.106 | 3.125 | 799,512 | +0.00(+0.00%) |
Jan 23, 2012 | 3.099 | 3.125 | 3.099 | 3.125 | 839,330 | +0.05(+1.71%) |
Jan 20, 2012 | 3.095 | 3.118 | 3.069 | 3.072 | 891,760 | -0.01(-0.37%) |
Jan 19, 2012 | 3.065 | 3.084 | 3.065 | 3.084 | 575,461 | +0.03(+0.86%) |
Jan 18, 2012 | 3.001 | 3.061 | 2.997 | 3.057 | 862,746 | +0.05(+1.75%) |
Jan 17, 2012 | 3.016 | 3.024 | 2.993 | 3.005 | 1,175,014 | -0.02(-0.50%) |
Jan 13, 2012 | 3.024 | 3.027 | 3.001 | 3.020 | 836,780 | -0.01(-0.25%) |
Jan 12, 2012 | 2.986 | 3.027 | 2.986 | 3.027 | 675,438 | +0.02(+0.75%) |
Jan 11, 2012 | 3.031 | 3.050 | 2.967 | 3.005 | 2,004,721 | -0.03(-0.99%) |
Jan 10, 2012 | 3.057 | 3.057 | 3.031 | 3.035 | 878,709 | +0.00(+0.00%) |
Jan 09, 2012 | 3.027 | 3.035 | 2.997 | 3.035 | 862,201 | +0.01(+0.37%) |
Jan 06, 2012 | 3.027 | 3.035 | 3.013 | 3.024 | 582,805 | -0.00(-0.12%) |
Jan 05, 2012 | 2.963 | 3.027 | 2.956 | 3.027 | 989,695 | +0.07(+2.42%) |
Jan 04, 2012 | 2.930 | 2.967 | 2.903 | 2.956 | 1,129,343 | -0.06(-1.87%) |
Dec 30, 2011 | 2.990 | 3.027 | 2.963 | 3.012 | 1,265,418 | +0.04(+1.39%) |
Dec 29, 2011 | 2.941 | 2.978 | 2.933 | 2.971 | 1,053,232 | +0.03(+0.89%) |
Dec 28, 2011 | 2.952 | 2.971 | 2.933 | 2.945 | 821,306 | -0.03(-1.14%) |
Dec 27, 2011 | 2.978 | 2.982 | 2.948 | 2.978 | 768,289 | -0.00(-0.13%) |
Dec 23, 2011 | 2.952 | 2.986 | 2.922 | 2.982 | 930,607 | +0.09(+3.26%) |
Dec 21, 2011 | 2.854 | 2.892 | 2.839 | 2.888 | 849,772 | +0.02(+0.66%) |
Dec 20, 2011 | 2.847 | 2.877 | 2.846 | 2.869 | 866,533 | +0.04(+1.33%) |
Dec 19, 2011 | 2.851 | 2.862 | 2.824 | 2.832 | 825,029 | -0.02(-0.79%) |
Dec 16, 2011 | 2.836 | 2.854 | 2.824 | 2.854 | 732,266 | +0.02(+0.66%) |
Dec 15, 2011 | 2.820 | 2.862 | 2.820 | 2.836 | 1,038,575 | +0.01(+0.40%) |
Dec 14, 2011 | 2.824 | 2.884 | 2.824 | 2.824 | 976,389 | -0.03(-1.05%) |
Dec 13, 2011 | 2.862 | 2.887 | 2.851 | 2.854 | 936,550 | -0.02(-0.52%) |
Dec 12, 2011 | 2.884 | 2.899 | 2.866 | 2.869 | 1,031,360 | -0.03(-0.89%) |
Dec 09, 2011 | 2.895 | 2.906 | 2.884 | 2.895 | 890,975 | -0.01(-0.38%) |
Dec 08, 2011 | 2.902 | 2.910 | 2.880 | 2.906 | 937,567 | +0.00(+0.13%) |
Dec 07, 2011 | 2.910 | 2.913 | 2.888 | 2.902 | 610,901 | -0.01(-0.38%) |
Dec 06, 2011 | 2.924 | 2.926 | 2.880 | 2.913 | 990,755 | -0.00(-0.13%) |
Dec 05, 2011 | 2.910 | 2.924 | 2.906 | 2.917 | 888,441 | +0.02(+0.63%) |
Dec 02, 2011 | 2.906 | 2.906 | 2.884 | 2.899 | 505,763 | +0.01(+0.51%) |