Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.305 | 3.327 | 3.263 | 3.277 | 507,461 | -0.03(-1.04%) |
Feb 28, 2012 | 3.312 | 3.332 | 3.256 | 3.312 | 195,088 | +0.00(+0.00%) |
Feb 27, 2012 | 3.346 | 3.360 | 3.270 | 3.312 | 190,862 | -0.08(-2.43%) |
Feb 24, 2012 | 3.339 | 3.401 | 3.318 | 3.394 | 150,595 | +0.06(+1.65%) |
Feb 23, 2012 | 3.325 | 3.353 | 3.305 | 3.339 | 405,828 | +0.03(+1.04%) |
Feb 22, 2012 | 3.380 | 3.380 | 3.305 | 3.305 | 347,238 | -0.08(-2.24%) |
Feb 21, 2012 | 3.442 | 3.442 | 3.360 | 3.380 | 177,530 | -0.04(-1.21%) |
Feb 17, 2012 | 3.442 | 3.463 | 3.394 | 3.422 | 241,709 | +0.00(+0.00%) |
Feb 16, 2012 | 3.353 | 3.429 | 3.346 | 3.422 | 263,378 | +0.06(+1.64%) |
Feb 15, 2012 | 3.470 | 3.470 | 3.332 | 3.367 | 145,645 | -0.10(-2.78%) |
Feb 14, 2012 | 3.470 | 3.482 | 3.435 | 3.463 | 198,498 | -0.02(-0.59%) |
Feb 13, 2012 | 3.449 | 3.497 | 3.429 | 3.484 | 171,239 | +0.08(+2.43%) |
Feb 10, 2012 | 3.456 | 3.484 | 3.384 | 3.401 | 189,070 | -0.10(-2.76%) |
Feb 09, 2012 | 3.553 | 3.553 | 3.442 | 3.497 | 184,175 | -0.06(-1.74%) |
Feb 08, 2012 | 3.559 | 3.580 | 3.532 | 3.559 | 310,633 | +0.02(+0.58%) |
Feb 07, 2012 | 3.532 | 3.546 | 3.498 | 3.539 | 250,407 | +0.00(+0.00%) |
Feb 06, 2012 | 3.491 | 3.552 | 3.484 | 3.539 | 125,448 | +0.04(+1.17%) |
Feb 03, 2012 | 3.552 | 3.580 | 3.471 | 3.498 | 409,704 | -0.01(-0.19%) |
Feb 02, 2012 | 3.498 | 3.546 | 3.464 | 3.505 | 396,560 | +0.03(+0.78%) |
Feb 01, 2012 | 3.450 | 3.532 | 3.423 | 3.477 | 574,676 | +0.08(+2.20%) |
Jan 31, 2012 | 3.464 | 3.498 | 3.341 | 3.402 | 543,714 | -0.04(-1.19%) |
Jan 30, 2012 | 3.457 | 3.484 | 3.403 | 3.443 | 230,131 | -0.05(-1.56%) |
Jan 27, 2012 | 3.511 | 3.511 | 3.443 | 3.498 | 290,193 | -0.04(-1.16%) |
Jan 26, 2012 | 3.505 | 3.614 | 3.498 | 3.539 | 384,767 | +0.04(+1.17%) |
Jan 25, 2012 | 3.382 | 3.518 | 3.327 | 3.498 | 296,380 | +0.11(+3.22%) |
Jan 24, 2012 | 3.280 | 3.389 | 3.259 | 3.389 | 443,727 | +0.10(+3.11%) |
Jan 23, 2012 | 3.348 | 3.375 | 3.273 | 3.286 | 303,326 | -0.05(-1.63%) |
Jan 20, 2012 | 3.266 | 3.361 | 3.266 | 3.341 | 432,208 | +0.06(+1.87%) |
Jan 19, 2012 | 3.286 | 3.286 | 3.218 | 3.280 | 557,919 | +0.01(+0.21%) |
Jan 18, 2012 | 3.123 | 3.273 | 3.123 | 3.273 | 301,141 | +0.13(+4.12%) |
Jan 17, 2012 | 3.171 | 3.177 | 3.123 | 3.143 | 369,529 | +0.00(+0.00%) |
Jan 13, 2012 | 3.239 | 3.239 | 3.130 | 3.143 | 332,810 | -0.12(-3.76%) |
Jan 12, 2012 | 3.286 | 3.293 | 3.211 | 3.266 | 281,069 | +0.00(+0.00%) |
Jan 11, 2012 | 3.232 | 3.290 | 3.205 | 3.266 | 323,243 | +0.02(+0.63%) |
Jan 10, 2012 | 3.280 | 3.286 | 3.232 | 3.246 | 535,761 | +0.03(+0.85%) |
Jan 09, 2012 | 3.184 | 3.246 | 3.150 | 3.218 | 478,770 | +0.06(+1.94%) |
Jan 06, 2012 | 3.232 | 3.348 | 3.157 | 3.157 | 1,904,730 | -0.07(-2.11%) |
Jan 05, 2012 | 3.027 | 3.286 | 3.027 | 3.225 | 660,779 | +0.19(+6.29%) |
Jan 04, 2012 | 2.966 | 3.055 | 2.966 | 3.034 | 422,412 | +0.10(+3.25%) |
Dec 30, 2011 | 2.986 | 2.986 | 2.925 | 2.939 | 346,011 | -0.05(-1.60%) |
Dec 29, 2011 | 2.980 | 3.000 | 2.898 | 2.986 | 264,082 | +0.01(+0.46%) |
Dec 28, 2011 | 3.027 | 3.048 | 2.932 | 2.973 | 306,298 | -0.05(-1.58%) |
Dec 27, 2011 | 3.034 | 3.089 | 3.014 | 3.021 | 208,419 | -0.07(-2.21%) |
Dec 23, 2011 | 3.109 | 3.109 | 3.041 | 3.089 | 195,465 | -0.04(-1.31%) |
Dec 21, 2011 | 3.048 | 3.164 | 3.000 | 3.130 | 685,426 | +0.06(+2.00%) |
Dec 20, 2011 | 2.755 | 3.211 | 2.755 | 3.068 | 1,364,643 | +0.37(+13.64%) |
Dec 19, 2011 | 2.816 | 2.830 | 2.700 | 2.700 | 813,489 | -0.08(-2.94%) |
Dec 16, 2011 | 2.775 | 2.843 | 2.734 | 2.782 | 2,353,575 | +0.03(+0.99%) |
Dec 15, 2011 | 2.823 | 2.877 | 2.710 | 2.755 | 2,819,721 | -0.02(-0.74%) |
Dec 14, 2011 | 2.652 | 2.775 | 2.646 | 2.775 | 943,424 | +0.12(+4.63%) |
Dec 13, 2011 | 2.605 | 2.686 | 2.598 | 2.652 | 878,541 | +0.08(+2.91%) |
Dec 12, 2011 | 2.496 | 2.611 | 2.489 | 2.577 | 454,546 | +0.04(+1.61%) |
Dec 09, 2011 | 2.407 | 2.550 | 2.387 | 2.536 | 480,947 | +0.15(+6.29%) |
Dec 08, 2011 | 2.352 | 2.441 | 2.352 | 2.386 | 447,151 | +0.01(+0.57%) |
Dec 07, 2011 | 2.359 | 2.448 | 2.352 | 2.373 | 920,461 | +0.01(+0.29%) |
Dec 06, 2011 | 2.359 | 2.407 | 2.352 | 2.366 | 1,189,700 | +0.01(+0.29%) |
Dec 05, 2011 | 2.284 | 2.393 | 2.271 | 2.359 | 1,053,152 | +0.10(+4.53%) |
Dec 02, 2011 | 2.257 | 2.284 | 2.236 | 2.257 | 377,853 | +0.02(+0.91%) |