Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 2.254 | 2.275 | 2.209 | 2.227 | 8,035,259 | -0.03(-1.18%) |
Feb 28, 2012 | 2.243 | 2.296 | 2.211 | 2.254 | 9,182,745 | +0.01(+0.57%) |
Feb 27, 2012 | 2.227 | 2.267 | 2.200 | 2.241 | 9,089,295 | -0.01(-0.39%) |
Feb 24, 2012 | 2.282 | 2.301 | 2.218 | 2.250 | 14,397,989 | -0.05(-2.26%) |
Feb 23, 2012 | 2.266 | 2.331 | 2.237 | 2.302 | 12,305,174 | +0.02(+0.91%) |
Feb 22, 2012 | 2.300 | 2.315 | 2.167 | 2.281 | 24,818,548 | -0.02(-0.81%) |
Feb 21, 2012 | 2.325 | 2.325 | 2.254 | 2.300 | 17,036,820 | -0.03(-1.34%) |
Feb 17, 2012 | 2.266 | 2.331 | 2.233 | 2.331 | 20,649,674 | +0.05(+2.31%) |
Feb 16, 2012 | 2.233 | 2.301 | 2.169 | 2.279 | 33,294,538 | +0.04(+1.73%) |
Feb 15, 2012 | 2.207 | 2.294 | 2.151 | 2.240 | 41,425,676 | +0.03(+1.30%) |
Feb 14, 2012 | 2.116 | 2.253 | 2.093 | 2.211 | 27,161,624 | +0.11(+5.34%) |
Feb 13, 2012 | 2.103 | 2.137 | 2.060 | 2.099 | 17,367,870 | +0.03(+1.25%) |
Feb 10, 2012 | 2.151 | 2.151 | 1.989 | 2.073 | 28,112,084 | -0.10(-4.54%) |
Feb 09, 2012 | 2.133 | 2.193 | 2.095 | 2.172 | 19,155,660 | +0.04(+2.04%) |
Feb 08, 2012 | 2.107 | 2.134 | 2.086 | 2.129 | 9,354,390 | +0.02(+1.04%) |
Feb 07, 2012 | 2.120 | 2.120 | 2.055 | 2.107 | 15,322,544 | -0.01(-0.63%) |
Feb 06, 2012 | 2.073 | 2.127 | 2.070 | 2.120 | 9,780,914 | +0.04(+2.09%) |
Feb 03, 2012 | 2.027 | 2.089 | 2.017 | 2.077 | 11,466,269 | +0.06(+2.98%) |
Feb 02, 2012 | 1.981 | 2.059 | 1.974 | 2.017 | 12,084,149 | +0.04(+2.27%) |
Feb 01, 2012 | 1.938 | 1.980 | 1.933 | 1.972 | 7,847,534 | +0.03(+1.75%) |
Jan 31, 2012 | 1.993 | 2.000 | 1.925 | 1.938 | 14,344,694 | -0.03(-1.69%) |
Jan 30, 2012 | 1.966 | 1.974 | 1.902 | 1.971 | 10,934,684 | +0.02(+0.82%) |
Jan 27, 2012 | 1.900 | 1.981 | 1.900 | 1.955 | 11,225,414 | +0.03(+1.35%) |
Jan 26, 2012 | 1.871 | 1.972 | 1.867 | 1.929 | 19,065,420 | +0.06(+3.47%) |
Jan 25, 2012 | 1.818 | 1.867 | 1.803 | 1.865 | 9,166,680 | +0.04(+2.01%) |
Jan 24, 2012 | 1.775 | 1.845 | 1.763 | 1.828 | 12,868,709 | +0.04(+2.43%) |
Jan 23, 2012 | 1.787 | 1.814 | 1.773 | 1.785 | 8,917,995 | +0.01(+0.64%) |
Jan 20, 2012 | 1.793 | 1.800 | 1.760 | 1.773 | 9,934,334 | -0.01(-0.60%) |
Jan 19, 2012 | 1.813 | 1.849 | 1.774 | 1.784 | 18,693,330 | -0.00(-0.19%) |
Jan 18, 2012 | 1.779 | 1.792 | 1.750 | 1.787 | 18,902,744 | +0.01(+0.79%) |
Jan 17, 2012 | 1.775 | 1.823 | 1.761 | 1.773 | 69,770,864 | +0.25(+16.72%) |
Jan 13, 2012 | 1.893 | 1.900 | 1.509 | 1.519 | 82,596,584 | -0.36(-19.33%) |
Jan 12, 2012 | 1.899 | 1.908 | 1.854 | 1.883 | 10,939,499 | +0.00(+0.07%) |
Jan 11, 2012 | 1.841 | 1.892 | 1.820 | 1.882 | 10,083,584 | +0.04(+2.21%) |
Jan 10, 2012 | 1.829 | 1.851 | 1.817 | 1.841 | 10,075,979 | +0.02(+1.36%) |
Jan 09, 2012 | 1.800 | 1.833 | 1.741 | 1.817 | 13,454,264 | +0.02(+1.26%) |
Jan 06, 2012 | 1.813 | 1.853 | 1.761 | 1.794 | 14,794,304 | -0.01(-0.77%) |
Jan 05, 2012 | 1.851 | 1.862 | 1.790 | 1.808 | 15,081,479 | -0.04(-2.13%) |
Jan 04, 2012 | 1.881 | 1.911 | 1.833 | 1.847 | 9,450,540 | -0.06(-2.98%) |
Dec 30, 2011 | 1.911 | 1.932 | 1.883 | 1.904 | 5,097,899 | -0.01(-0.59%) |
Dec 29, 2011 | 1.906 | 1.956 | 1.903 | 1.915 | 7,322,249 | +0.01(+0.77%) |
Dec 28, 2011 | 1.933 | 1.949 | 1.869 | 1.901 | 8,627,070 | -0.00(-0.21%) |
Dec 27, 2011 | 1.844 | 1.918 | 1.843 | 1.905 | 11,661,044 | +0.04(+2.40%) |
Dec 23, 2011 | 1.867 | 1.867 | 1.835 | 1.860 | 8,870,850 | +0.02(+1.20%) |
Dec 21, 2011 | 1.861 | 1.871 | 1.735 | 1.838 | 25,581,104 | -0.02(-1.18%) |
Dec 20, 2011 | 1.870 | 1.897 | 1.848 | 1.860 | 12,649,214 | +0.01(+0.54%) |
Dec 19, 2011 | 1.873 | 1.900 | 1.825 | 1.850 | 14,804,279 | -0.02(-0.89%) |
Dec 16, 2011 | 1.919 | 1.929 | 1.865 | 1.867 | 15,444,074 | -0.04(-2.17%) |
Dec 15, 2011 | 1.911 | 1.945 | 1.875 | 1.908 | 10,503,914 | +0.01(+0.32%) |
Dec 14, 2011 | 1.967 | 1.979 | 1.867 | 1.902 | 17,457,600 | -0.06(-3.12%) |
Dec 13, 2011 | 2.038 | 2.062 | 1.927 | 1.963 | 14,910,224 | -0.06(-3.16%) |
Dec 12, 2011 | 2.029 | 2.041 | 2.001 | 2.027 | 11,379,854 | -0.04(-2.03%) |
Dec 09, 2011 | 2.036 | 2.075 | 2.019 | 2.069 | 18,591,660 | +0.01(+0.49%) |
Dec 08, 2011 | 2.056 | 2.110 | 1.974 | 2.059 | 49,580,636 | -0.22(-9.65%) |
Dec 07, 2011 | 2.309 | 2.326 | 2.253 | 2.279 | 10,113,659 | -0.05(-1.95%) |
Dec 06, 2011 | 2.280 | 2.332 | 2.269 | 2.325 | 14,275,649 | +0.03(+1.31%) |
Dec 05, 2011 | 2.235 | 2.333 | 2.229 | 2.295 | 17,400,750 | +0.07(+3.36%) |
Dec 02, 2011 | 2.189 | 2.246 | 2.160 | 2.220 | 12,040,769 | +0.05(+2.15%) |