Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.287 | 3.297 | 3.267 | 3.284 | 2,586,773 | +0.00(+0.10%) |
Feb 28, 2012 | 3.260 | 3.280 | 3.250 | 3.280 | 1,552,373 | +0.02(+0.62%) |
Feb 27, 2012 | 3.236 | 3.263 | 3.236 | 3.260 | 1,331,262 | +0.00(+0.10%) |
Feb 24, 2012 | 3.250 | 3.270 | 3.236 | 3.256 | 1,405,791 | +0.02(+0.73%) |
Feb 23, 2012 | 3.196 | 3.250 | 3.162 | 3.233 | 1,755,557 | +0.01(+0.42%) |
Feb 22, 2012 | 3.236 | 3.240 | 3.213 | 3.219 | 1,783,231 | -0.01(-0.31%) |
Feb 21, 2012 | 3.240 | 3.260 | 3.226 | 3.229 | 1,314,787 | -0.01(-0.21%) |
Feb 17, 2012 | 3.229 | 3.240 | 3.206 | 3.236 | 1,965,035 | +0.03(+0.94%) |
Feb 16, 2012 | 3.193 | 3.216 | 3.186 | 3.206 | 2,136,844 | +0.01(+0.41%) |
Feb 15, 2012 | 3.212 | 3.232 | 3.187 | 3.193 | 2,070,753 | -0.00(-0.10%) |
Feb 14, 2012 | 3.186 | 3.203 | 3.173 | 3.196 | 1,851,651 | +0.00(+0.00%) |
Feb 13, 2012 | 3.216 | 3.219 | 3.196 | 3.196 | 1,706,381 | +0.01(+0.21%) |
Feb 10, 2012 | 3.216 | 3.226 | 3.180 | 3.190 | 2,476,860 | -0.05(-1.62%) |
Feb 09, 2012 | 3.235 | 3.245 | 3.219 | 3.242 | 2,048,878 | +0.01(+0.20%) |
Feb 08, 2012 | 3.216 | 3.235 | 3.206 | 3.235 | 1,960,529 | +0.02(+0.72%) |
Feb 07, 2012 | 3.180 | 3.219 | 3.180 | 3.212 | 2,123,051 | +0.02(+0.72%) |
Feb 06, 2012 | 3.176 | 3.209 | 3.147 | 3.190 | 1,465,627 | -0.01(-0.31%) |
Feb 03, 2012 | 3.206 | 3.212 | 3.190 | 3.199 | 2,439,446 | +0.01(+0.41%) |
Feb 02, 2012 | 3.167 | 3.186 | 3.160 | 3.186 | 2,403,318 | +0.02(+0.62%) |
Feb 01, 2012 | 3.140 | 3.180 | 3.140 | 3.167 | 2,438,118 | +0.04(+1.26%) |
Jan 31, 2012 | 3.144 | 3.152 | 3.117 | 3.127 | 1,705,077 | +0.01(+0.21%) |
Jan 30, 2012 | 3.098 | 3.121 | 3.085 | 3.121 | 1,896,891 | +0.00(+0.00%) |
Jan 27, 2012 | 3.091 | 3.130 | 3.091 | 3.121 | 1,751,551 | +0.00(+0.11%) |
Jan 26, 2012 | 3.111 | 3.140 | 3.099 | 3.117 | 2,241,893 | +0.00(+0.11%) |
Jan 25, 2012 | 3.052 | 3.114 | 3.052 | 3.114 | 1,536,962 | +0.04(+1.28%) |
Jan 24, 2012 | 3.065 | 3.078 | 3.058 | 3.075 | 1,576,299 | -0.00(-0.11%) |
Jan 23, 2012 | 3.052 | 3.091 | 3.052 | 3.078 | 1,558,575 | +0.01(+0.43%) |
Jan 20, 2012 | 3.035 | 3.075 | 3.032 | 3.065 | 1,729,569 | +0.03(+0.86%) |
Jan 19, 2012 | 3.022 | 3.053 | 3.019 | 3.039 | 1,798,150 | +0.02(+0.65%) |
Jan 18, 2012 | 2.993 | 3.022 | 2.986 | 3.019 | 2,144,307 | +0.01(+0.33%) |
Jan 17, 2012 | 3.045 | 3.045 | 2.999 | 3.009 | 1,669,595 | +0.01(+0.22%) |
Jan 13, 2012 | 2.999 | 3.008 | 2.981 | 3.002 | 917,053 | -0.01(-0.44%) |
Jan 12, 2012 | 3.019 | 3.029 | 3.002 | 3.016 | 1,478,585 | +0.00(+0.00%) |
Jan 11, 2012 | 3.029 | 3.032 | 3.002 | 3.016 | 1,263,619 | -0.03(-0.86%) |
Jan 10, 2012 | 3.032 | 3.048 | 3.022 | 3.042 | 1,592,920 | +0.03(+1.09%) |
Jan 09, 2012 | 2.996 | 3.012 | 2.980 | 3.009 | 1,478,536 | +0.02(+0.77%) |
Jan 06, 2012 | 2.980 | 2.999 | 2.967 | 2.986 | 2,231,255 | +0.02(+0.55%) |
Jan 05, 2012 | 2.950 | 2.970 | 2.927 | 2.970 | 1,581,858 | +0.01(+0.33%) |
Jan 04, 2012 | 2.888 | 2.963 | 2.865 | 2.960 | 3,879,521 | +0.05(+1.69%) |
Dec 30, 2011 | 2.871 | 2.917 | 2.871 | 2.911 | 4,898,936 | +0.04(+1.26%) |
Dec 29, 2011 | 2.842 | 2.878 | 2.842 | 2.875 | 3,934,634 | +0.03(+1.15%) |
Dec 28, 2011 | 2.891 | 2.901 | 2.832 | 2.842 | 4,044,304 | -0.05(-1.81%) |
Dec 27, 2011 | 2.884 | 2.917 | 2.881 | 2.894 | 2,877,549 | -0.01(-0.34%) |
Dec 23, 2011 | 2.888 | 2.904 | 2.888 | 2.904 | 3,719,470 | +0.03(+1.14%) |
Dec 21, 2011 | 2.875 | 2.888 | 2.842 | 2.871 | 3,303,611 | -0.02(-0.57%) |
Dec 20, 2011 | 2.829 | 2.891 | 2.829 | 2.888 | 3,128,280 | +0.08(+2.92%) |
Dec 19, 2011 | 2.829 | 2.842 | 2.799 | 2.806 | 2,046,580 | -0.02(-0.81%) |
Dec 16, 2011 | 2.829 | 2.855 | 2.812 | 2.829 | 2,363,518 | +0.00(+0.00%) |
Dec 15, 2011 | 2.829 | 2.855 | 2.815 | 2.829 | 2,246,270 | +0.01(+0.47%) |
Dec 14, 2011 | 2.825 | 2.853 | 2.806 | 2.815 | 2,788,398 | -0.04(-1.49%) |
Dec 13, 2011 | 2.888 | 2.920 | 2.855 | 2.858 | 2,145,648 | -0.02(-0.80%) |
Dec 12, 2011 | 2.901 | 2.901 | 2.855 | 2.881 | 1,834,509 | -0.05(-1.57%) |
Dec 09, 2011 | 2.881 | 2.934 | 2.878 | 2.927 | 2,141,168 | +0.05(+1.59%) |
Dec 08, 2011 | 2.924 | 2.934 | 2.871 | 2.881 | 4,886,277 | -0.07(-2.44%) |
Dec 07, 2011 | 2.924 | 2.953 | 2.914 | 2.953 | 3,141,848 | +0.01(+0.22%) |
Dec 06, 2011 | 2.937 | 2.960 | 2.914 | 2.947 | 2,152,560 | +0.00(+0.00%) |
Dec 05, 2011 | 2.960 | 2.963 | 2.927 | 2.947 | 2,996,126 | +0.02(+0.67%) |
Dec 02, 2011 | 2.943 | 2.963 | 2.920 | 2.927 | 2,066,163 | -0.00(-0.11%) |