Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.285 | 3.381 | 3.190 | 3.285 | 6,305,244 | +0.03(+0.80%) |
Feb 28, 2012 | 3.320 | 3.415 | 3.251 | 3.259 | 4,929,713 | -0.01(-0.27%) |
Feb 27, 2012 | 3.077 | 3.389 | 2.991 | 3.268 | 5,609,989 | +0.13(+4.14%) |
Feb 24, 2012 | 3.251 | 3.285 | 3.069 | 3.138 | 10,881,748 | -0.12(-3.72%) |
Feb 23, 2012 | 3.398 | 3.554 | 3.199 | 3.259 | 16,374,519 | -0.12(-3.53%) |
Feb 22, 2012 | 3.534 | 3.638 | 3.309 | 3.379 | 10,048,983 | -0.17(-4.88%) |
Feb 21, 2012 | 3.335 | 3.638 | 3.214 | 3.552 | 11,584,405 | +0.29(+9.04%) |
Feb 17, 2012 | 3.153 | 3.301 | 3.153 | 3.257 | 5,523,116 | +0.13(+4.16%) |
Feb 16, 2012 | 2.963 | 3.145 | 2.963 | 3.127 | 5,366,306 | +0.18(+6.18%) |
Feb 15, 2012 | 3.145 | 3.162 | 2.945 | 2.945 | 7,545,989 | -0.18(-5.82%) |
Feb 14, 2012 | 3.127 | 3.266 | 3.092 | 3.127 | 7,390,192 | -0.02(-0.55%) |
Feb 13, 2012 | 3.058 | 3.145 | 2.989 | 3.145 | 5,744,615 | +0.21(+7.08%) |
Feb 10, 2012 | 3.136 | 3.136 | 2.919 | 2.937 | 7,897,466 | -0.27(-8.38%) |
Feb 09, 2012 | 3.015 | 3.283 | 2.911 | 3.205 | 13,621,221 | +0.23(+7.87%) |
Feb 08, 2012 | 2.867 | 3.006 | 2.841 | 2.971 | 9,459,035 | +0.13(+4.57%) |
Feb 07, 2012 | 2.815 | 2.971 | 2.755 | 2.841 | 9,516,980 | +0.03(+1.23%) |
Feb 06, 2012 | 2.642 | 2.815 | 2.599 | 2.807 | 8,316,375 | +0.16(+5.88%) |
Feb 03, 2012 | 2.556 | 2.724 | 2.547 | 2.651 | 9,498,687 | +0.22(+8.90%) |
Feb 02, 2012 | 2.426 | 2.461 | 2.382 | 2.434 | 3,757,385 | +0.02(+0.72%) |
Feb 01, 2012 | 2.408 | 2.530 | 2.400 | 2.417 | 6,419,591 | +0.03(+1.45%) |
Jan 31, 2012 | 2.330 | 2.408 | 2.235 | 2.382 | 6,743,325 | +0.00(+0.00%) |
Jan 30, 2012 | 2.270 | 2.460 | 2.148 | 2.382 | 11,085,383 | +0.08(+3.38%) |
Jan 27, 2012 | 2.235 | 2.322 | 2.096 | 2.304 | 11,482,838 | +0.06(+2.70%) |
Jan 26, 2012 | 2.512 | 2.556 | 2.244 | 2.244 | 11,189,432 | -0.25(-10.07%) |
Jan 25, 2012 | 2.651 | 2.677 | 2.478 | 2.495 | 8,721,463 | -0.06(-2.37%) |
Jan 24, 2012 | 2.530 | 2.634 | 2.469 | 2.556 | 7,524,404 | -0.02(-0.67%) |
Jan 23, 2012 | 2.668 | 2.772 | 2.573 | 2.573 | 6,522,123 | -0.10(-3.88%) |
Jan 20, 2012 | 2.625 | 2.729 | 2.608 | 2.677 | 4,964,932 | +0.01(+0.32%) |
Jan 19, 2012 | 2.737 | 2.815 | 2.625 | 2.668 | 6,087,468 | +0.01(+0.33%) |
Jan 18, 2012 | 2.512 | 2.659 | 2.452 | 2.659 | 5,801,461 | +0.12(+4.78%) |
Jan 17, 2012 | 2.651 | 2.685 | 2.486 | 2.538 | 7,747,482 | -0.05(-2.01%) |
Jan 13, 2012 | 2.703 | 2.824 | 2.530 | 2.590 | 13,569,063 | +0.02(+0.67%) |
Jan 12, 2012 | 2.408 | 2.729 | 2.387 | 2.573 | 18,279,280 | +0.23(+10.00%) |
Jan 11, 2012 | 2.166 | 2.408 | 2.105 | 2.339 | 8,904,553 | +0.15(+6.72%) |
Jan 10, 2012 | 2.096 | 2.226 | 2.053 | 2.192 | 6,121,576 | +0.14(+6.75%) |
Jan 09, 2012 | 2.122 | 2.174 | 2.018 | 2.053 | 3,192,073 | -0.06(-2.87%) |
Jan 06, 2012 | 2.192 | 2.200 | 2.105 | 2.114 | 4,188,284 | -0.13(-5.79%) |
Jan 05, 2012 | 1.984 | 2.287 | 1.975 | 2.244 | 13,395,311 | +0.23(+11.16%) |
Jan 04, 2012 | 1.958 | 2.053 | 1.949 | 2.018 | 3,956,780 | -0.01(-0.43%) |
Dec 30, 2011 | 1.927 | 2.088 | 1.923 | 2.027 | 4,579,613 | +0.07(+3.54%) |
Dec 29, 2011 | 1.906 | 1.984 | 1.897 | 1.958 | 2,561,843 | +0.05(+2.73%) |
Dec 28, 2011 | 1.975 | 2.027 | 1.906 | 1.906 | 3,817,737 | -0.09(-4.35%) |
Dec 27, 2011 | 1.949 | 2.053 | 1.915 | 1.992 | 5,395,653 | +0.04(+2.22%) |
Dec 23, 2011 | 1.845 | 1.949 | 1.845 | 1.949 | 4,647,273 | +0.24(+14.21%) |
Dec 21, 2011 | 1.785 | 1.802 | 1.655 | 1.707 | 7,108,627 | -0.09(-4.83%) |
Dec 20, 2011 | 1.767 | 1.828 | 1.707 | 1.793 | 8,447,667 | +0.10(+6.15%) |
Dec 19, 2011 | 1.776 | 1.837 | 1.689 | 1.689 | 7,484,782 | -0.08(-4.41%) |
Dec 16, 2011 | 1.811 | 1.837 | 1.750 | 1.767 | 6,566,387 | -0.05(-2.86%) |
Dec 15, 2011 | 1.871 | 1.880 | 1.802 | 1.819 | 5,479,039 | -0.01(-0.47%) |
Dec 14, 2011 | 1.880 | 1.897 | 1.819 | 1.828 | 4,504,137 | -0.05(-2.76%) |
Dec 13, 2011 | 2.001 | 2.010 | 1.845 | 1.880 | 5,756,646 | -0.04(-2.25%) |
Dec 12, 2011 | 2.010 | 2.027 | 1.906 | 1.923 | 5,483,305 | -0.14(-6.72%) |
Dec 09, 2011 | 2.140 | 2.192 | 2.044 | 2.062 | 8,080,914 | -0.02(-0.83%) |
Dec 08, 2011 | 2.192 | 2.391 | 2.044 | 2.079 | 9,852,146 | -0.14(-6.25%) |
Dec 07, 2011 | 2.088 | 2.244 | 2.010 | 2.218 | 7,326,457 | +0.15(+7.11%) |
Dec 06, 2011 | 2.157 | 2.244 | 2.062 | 2.070 | 3,881,008 | -0.09(-4.02%) |
Dec 05, 2011 | 1.992 | 2.157 | 1.992 | 2.157 | 6,045,350 | +0.22(+11.16%) |
Dec 02, 2011 | 2.062 | 2.140 | 1.932 | 1.940 | 7,029,491 | -0.10(-4.68%) |