Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.016 | 3.016 | 2.960 | 2.960 | 3,808 | -0.01(-0.37%) |
Feb 28, 2012 | 2.973 | 2.973 | 2.971 | 2.971 | 1,299 | +0.01(+0.37%) |
Feb 27, 2012 | 3.065 | 3.071 | 2.960 | 2.960 | 2,044 | -0.07(-2.23%) |
Feb 24, 2012 | 2.985 | 3.028 | 2.985 | 3.028 | 21,875 | +0.04(+1.44%) |
Feb 23, 2012 | 3.077 | 3.077 | 2.960 | 2.985 | 5,914 | -0.00(-0.04%) |
Feb 22, 2012 | 2.987 | 3.016 | 2.954 | 2.986 | 2,612 | +0.03(+1.08%) |
Feb 21, 2012 | 2.954 | 3.016 | 2.954 | 2.954 | 10,886 | +0.01(+0.21%) |
Feb 17, 2012 | 2.985 | 2.991 | 2.948 | 2.948 | 7,168 | +0.07(+2.39%) |
Feb 16, 2012 | 2.874 | 2.923 | 2.868 | 2.879 | 26,260 | -0.00(-0.04%) |
Feb 15, 2012 | 2.899 | 2.899 | 2.868 | 2.880 | 3,264 | -0.01(-0.43%) |
Feb 14, 2012 | 2.893 | 2.954 | 2.874 | 2.893 | 10,796 | +0.01(+0.43%) |
Feb 13, 2012 | 3.016 | 3.016 | 2.862 | 2.880 | 15,638 | -0.12(-3.88%) |
Feb 10, 2012 | 3.034 | 3.034 | 2.992 | 2.997 | 4,309 | -0.06(-2.03%) |
Feb 09, 2012 | 3.071 | 3.077 | 3.022 | 3.059 | 1,624 | +0.05(+1.68%) |
Feb 08, 2012 | 3.046 | 3.046 | 2.997 | 3.008 | 4,711 | -0.01(-0.25%) |
Feb 07, 2012 | 2.985 | 3.016 | 2.954 | 3.016 | 12,044 | +0.01(+0.41%) |
Feb 06, 2012 | 2.973 | 3.003 | 2.973 | 3.003 | 1,374 | +0.03(+1.04%) |
Feb 02, 2012 | 2.966 | 2.973 | 2.973 | 2.973 | 6,336 | +0.00(+0.00%) |
Feb 01, 2012 | 2.923 | 3.053 | 2.917 | 2.973 | 10,077 | +0.10(+3.43%) |
Jan 31, 2012 | 2.905 | 2.911 | 2.874 | 2.874 | 19,496 | +0.01(+0.21%) |
Jan 30, 2012 | 2.825 | 2.917 | 2.825 | 2.868 | 23,730 | +0.05(+1.75%) |
Jan 27, 2012 | 2.813 | 2.819 | 2.813 | 2.819 | 4,335 | +0.04(+1.33%) |
Jan 26, 2012 | 2.794 | 2.880 | 2.770 | 2.782 | 9,342 | +0.01(+0.22%) |
Jan 24, 2012 | 2.776 | 2.776 | 2.776 | 2.776 | 0 | +0.06(+2.06%) |
Jan 23, 2012 | 2.751 | 2.825 | 2.714 | 2.720 | 1,728 | +0.01(+0.43%) |
Jan 20, 2012 | 2.708 | 2.825 | 2.653 | 2.708 | 15,622 | +0.00(+0.00%) |
Jan 19, 2012 | 2.757 | 2.757 | 2.708 | 2.708 | 4,110 | -0.02(-0.68%) |
Jan 18, 2012 | 2.714 | 2.800 | 2.714 | 2.726 | 4,866 | +0.01(+0.45%) |
Jan 17, 2012 | 2.770 | 2.770 | 2.714 | 2.714 | 12,163 | -0.08(-2.99%) |
Jan 13, 2012 | 2.831 | 2.831 | 2.798 | 2.798 | 373 | -0.03(-1.18%) |
Jan 12, 2012 | 2.837 | 2.838 | 2.831 | 2.831 | 1,462 | +0.04(+1.55%) |
Jan 11, 2012 | 2.862 | 2.880 | 2.788 | 2.788 | 4,492 | -0.07(-2.58%) |
Jan 10, 2012 | 2.794 | 2.862 | 2.763 | 2.862 | 2,601 | +0.05(+1.75%) |
Jan 09, 2012 | 2.782 | 2.813 | 2.763 | 2.813 | 8,315 | -0.02(-0.65%) |
Jan 06, 2012 | 2.776 | 2.831 | 2.776 | 2.831 | 4,621 | +0.07(+2.45%) |
Jan 05, 2012 | 2.850 | 2.868 | 2.751 | 2.763 | 8,652 | -0.09(-3.02%) |
Jan 04, 2012 | 2.739 | 2.850 | 2.739 | 2.850 | 5,849 | +0.12(+4.51%) |
Dec 30, 2011 | 2.622 | 2.726 | 2.622 | 2.726 | 19,003 | +0.09(+3.26%) |
Dec 29, 2011 | 2.653 | 2.693 | 2.640 | 2.640 | 43,207 | -0.02(-0.69%) |
Dec 28, 2011 | 2.653 | 2.696 | 2.653 | 2.659 | 21,827 | +0.00(+0.00%) |
Dec 27, 2011 | 2.696 | 2.831 | 2.659 | 2.659 | 10,340 | -0.10(-3.79%) |
Dec 23, 2011 | 2.745 | 2.770 | 2.677 | 2.763 | 10,398 | +0.04(+1.58%) |
Dec 21, 2011 | 2.720 | 2.741 | 2.720 | 2.720 | 6,515 | +0.00(+0.00%) |
Dec 20, 2011 | 2.708 | 2.947 | 2.708 | 2.720 | 18,740 | +0.06(+2.08%) |
Dec 19, 2011 | 2.671 | 2.732 | 2.647 | 2.665 | 15,634 | +0.01(+0.23%) |
Dec 16, 2011 | 2.683 | 2.725 | 2.659 | 2.659 | 5,899 | -0.01(-0.48%) |
Dec 15, 2011 | 2.665 | 2.780 | 2.665 | 2.672 | 10,147 | +0.01(+0.25%) |
Dec 14, 2011 | 2.725 | 2.786 | 2.665 | 2.665 | 10,091 | -0.04(-1.35%) |
Dec 13, 2011 | 2.695 | 2.701 | 2.695 | 2.701 | 5,083 | +0.01(+0.22%) |
Dec 12, 2011 | 2.847 | 2.847 | 2.665 | 2.695 | 36,533 | -0.25(-8.62%) |
Dec 09, 2011 | 2.986 | 2.986 | 2.931 | 2.950 | 16,443 | -0.03(-1.02%) |
Dec 08, 2011 | 2.962 | 3.004 | 2.962 | 2.980 | 1,532 | +0.03(+1.03%) |
Dec 07, 2011 | 2.786 | 3.059 | 2.786 | 2.950 | 15,094 | -0.06(-2.01%) |
Dec 06, 2011 | 3.071 | 3.107 | 2.943 | 3.010 | 12,650 | -0.02(-0.60%) |
Dec 05, 2011 | 3.077 | 3.119 | 3.028 | 3.028 | 14,760 | -0.06(-1.96%) |
Dec 02, 2011 | 3.071 | 3.089 | 3.065 | 3.089 | 5,691 | +0.02(+0.79%) |