Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.285 | 3.380 | 3.190 | 3.285 | 6,306,112 | +0.03(+0.80%) |
Feb 28, 2012 | 3.320 | 3.415 | 3.250 | 3.259 | 4,930,392 | -0.01(-0.27%) |
Feb 27, 2012 | 3.077 | 3.389 | 2.990 | 3.268 | 5,610,762 | +0.13(+4.14%) |
Feb 24, 2012 | 3.250 | 3.285 | 3.068 | 3.138 | 10,883,246 | -0.12(-3.72%) |
Feb 23, 2012 | 3.398 | 3.554 | 3.198 | 3.259 | 16,376,774 | -0.12(-3.53%) |
Feb 22, 2012 | 3.534 | 3.638 | 3.309 | 3.378 | 10,050,366 | -0.17(-4.88%) |
Feb 21, 2012 | 3.335 | 3.638 | 3.213 | 3.551 | 11,585,998 | +0.29(+9.04%) |
Feb 17, 2012 | 3.153 | 3.300 | 3.153 | 3.257 | 5,523,875 | +0.13(+4.15%) |
Feb 16, 2012 | 2.962 | 3.144 | 2.962 | 3.127 | 5,367,044 | +0.18(+6.18%) |
Feb 15, 2012 | 3.144 | 3.162 | 2.945 | 2.945 | 7,547,027 | -0.18(-5.82%) |
Feb 14, 2012 | 3.127 | 3.265 | 3.091 | 3.127 | 7,391,209 | -0.02(-0.55%) |
Feb 13, 2012 | 3.058 | 3.144 | 2.988 | 3.144 | 5,745,405 | +0.21(+7.08%) |
Feb 10, 2012 | 3.136 | 3.136 | 2.919 | 2.936 | 7,898,553 | -0.27(-8.38%) |
Feb 09, 2012 | 3.014 | 3.283 | 2.910 | 3.205 | 13,623,095 | +0.23(+7.87%) |
Feb 08, 2012 | 2.867 | 3.006 | 2.841 | 2.971 | 9,460,336 | +0.13(+4.57%) |
Feb 07, 2012 | 2.815 | 2.971 | 2.754 | 2.841 | 9,518,289 | +0.03(+1.23%) |
Feb 06, 2012 | 2.642 | 2.815 | 2.599 | 2.806 | 8,317,519 | +0.16(+5.88%) |
Feb 03, 2012 | 2.555 | 2.724 | 2.547 | 2.650 | 9,499,994 | +0.22(+8.90%) |
Feb 02, 2012 | 2.425 | 2.461 | 2.382 | 2.434 | 3,757,902 | +0.02(+0.72%) |
Feb 01, 2012 | 2.408 | 2.529 | 2.399 | 2.417 | 6,420,474 | +0.03(+1.45%) |
Jan 31, 2012 | 2.330 | 2.408 | 2.235 | 2.382 | 6,744,253 | +0.00(+0.00%) |
Jan 30, 2012 | 2.269 | 2.460 | 2.148 | 2.382 | 11,086,907 | +0.08(+3.38%) |
Jan 27, 2012 | 2.235 | 2.321 | 2.096 | 2.304 | 11,484,418 | +0.06(+2.70%) |
Jan 26, 2012 | 2.512 | 2.555 | 2.243 | 2.243 | 11,190,972 | -0.25(-10.07%) |
Jan 25, 2012 | 2.650 | 2.676 | 2.477 | 2.495 | 8,722,662 | -0.06(-2.37%) |
Jan 24, 2012 | 2.529 | 2.633 | 2.469 | 2.555 | 7,525,439 | -0.02(-0.67%) |
Jan 23, 2012 | 2.668 | 2.772 | 2.573 | 2.573 | 6,523,020 | -0.10(-3.88%) |
Jan 20, 2012 | 2.624 | 2.728 | 2.607 | 2.676 | 4,965,615 | +0.01(+0.32%) |
Jan 19, 2012 | 2.737 | 2.815 | 2.624 | 2.668 | 6,088,306 | +0.01(+0.33%) |
Jan 18, 2012 | 2.512 | 2.659 | 2.451 | 2.659 | 5,802,259 | +0.12(+4.78%) |
Jan 17, 2012 | 2.650 | 2.685 | 2.486 | 2.538 | 7,748,548 | -0.05(-2.01%) |
Jan 13, 2012 | 2.702 | 2.824 | 2.529 | 2.590 | 13,570,929 | +0.02(+0.67%) |
Jan 12, 2012 | 2.408 | 2.728 | 2.386 | 2.573 | 18,281,794 | +0.23(+10.00%) |
Jan 11, 2012 | 2.165 | 2.408 | 2.105 | 2.339 | 8,905,778 | +0.15(+6.72%) |
Jan 10, 2012 | 2.096 | 2.226 | 2.053 | 2.191 | 6,122,418 | +0.14(+6.75%) |
Jan 09, 2012 | 2.122 | 2.174 | 2.018 | 2.053 | 3,192,512 | -0.06(-2.87%) |
Jan 06, 2012 | 2.191 | 2.200 | 2.105 | 2.113 | 4,188,860 | -0.13(-5.79%) |
Jan 05, 2012 | 1.984 | 2.287 | 1.975 | 2.243 | 13,397,154 | +0.23(+11.16%) |
Jan 04, 2012 | 1.958 | 2.053 | 1.949 | 2.018 | 3,957,325 | -0.01(-0.43%) |
Dec 30, 2011 | 1.927 | 2.087 | 1.923 | 2.027 | 4,580,243 | +0.07(+3.54%) |
Dec 29, 2011 | 1.906 | 1.984 | 1.897 | 1.958 | 2,562,196 | +0.05(+2.73%) |
Dec 28, 2011 | 1.975 | 2.027 | 1.906 | 1.906 | 3,818,262 | -0.09(-4.35%) |
Dec 27, 2011 | 1.949 | 2.053 | 1.914 | 1.992 | 5,396,396 | +0.04(+2.22%) |
Dec 23, 2011 | 1.845 | 1.949 | 1.845 | 1.949 | 4,647,912 | +0.24(+14.21%) |
Dec 21, 2011 | 1.784 | 1.802 | 1.654 | 1.706 | 7,109,605 | -0.09(-4.83%) |
Dec 20, 2011 | 1.767 | 1.828 | 1.706 | 1.793 | 8,448,829 | +0.10(+6.15%) |
Dec 19, 2011 | 1.776 | 1.836 | 1.689 | 1.689 | 7,485,812 | -0.08(-4.41%) |
Dec 16, 2011 | 1.810 | 1.836 | 1.750 | 1.767 | 6,567,290 | -0.05(-2.86%) |
Dec 15, 2011 | 1.871 | 1.880 | 1.802 | 1.819 | 5,479,793 | -0.01(-0.47%) |
Dec 14, 2011 | 1.880 | 1.897 | 1.819 | 1.828 | 4,504,756 | -0.05(-2.76%) |
Dec 13, 2011 | 2.001 | 2.010 | 1.845 | 1.880 | 5,757,438 | -0.04(-2.25%) |
Dec 12, 2011 | 2.010 | 2.027 | 1.906 | 1.923 | 5,484,060 | -0.14(-6.72%) |
Dec 09, 2011 | 2.139 | 2.191 | 2.044 | 2.061 | 8,082,026 | -0.02(-0.83%) |
Dec 08, 2011 | 2.191 | 2.391 | 2.044 | 2.079 | 9,853,501 | -0.14(-6.25%) |
Dec 07, 2011 | 2.087 | 2.243 | 2.010 | 2.217 | 7,327,465 | +0.15(+7.11%) |
Dec 06, 2011 | 2.157 | 2.243 | 2.061 | 2.070 | 3,881,542 | -0.09(-4.02%) |
Dec 05, 2011 | 1.992 | 2.157 | 1.991 | 2.157 | 6,046,181 | +0.22(+11.16%) |
Dec 02, 2011 | 2.061 | 2.139 | 1.932 | 1.940 | 7,030,458 | -0.10(-4.68%) |