Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 2.746 | 2.872 | 2.693 | 2.872 | 1,344,190 | +0.13(+4.92%) |
Feb 28, 2012 | 2.746 | 2.845 | 2.720 | 2.737 | 720,780 | +0.00(+0.00%) |
Feb 27, 2012 | 2.773 | 2.809 | 2.728 | 2.737 | 681,105 | -0.06(-2.24%) |
Feb 24, 2012 | 2.755 | 2.890 | 2.755 | 2.800 | 573,546 | +0.03(+0.97%) |
Feb 23, 2012 | 2.755 | 2.800 | 2.746 | 2.773 | 431,041 | +0.04(+1.31%) |
Feb 22, 2012 | 2.872 | 2.890 | 2.711 | 2.737 | 803,752 | -0.14(-4.98%) |
Feb 21, 2012 | 2.881 | 2.917 | 2.845 | 2.881 | 950,887 | +0.05(+1.90%) |
Feb 17, 2012 | 2.737 | 2.872 | 2.711 | 2.827 | 1,415,168 | +0.13(+5.00%) |
Feb 16, 2012 | 2.621 | 2.728 | 2.549 | 2.693 | 1,125,620 | +0.09(+3.45%) |
Feb 15, 2012 | 2.513 | 2.746 | 2.486 | 2.603 | 2,090,548 | +0.09(+3.57%) |
Feb 14, 2012 | 2.495 | 2.531 | 2.495 | 2.513 | 318,720 | +0.00(+0.00%) |
Feb 13, 2012 | 2.522 | 2.558 | 2.486 | 2.513 | 784,427 | -0.01(-0.36%) |
Feb 10, 2012 | 2.513 | 2.567 | 2.504 | 2.522 | 403,640 | -0.02(-0.71%) |
Feb 09, 2012 | 2.558 | 2.567 | 2.513 | 2.540 | 595,418 | -0.03(-1.05%) |
Feb 08, 2012 | 2.558 | 2.585 | 2.531 | 2.567 | 473,310 | +0.03(+1.06%) |
Feb 07, 2012 | 2.594 | 2.603 | 2.540 | 2.540 | 536,461 | -0.03(-1.05%) |
Feb 06, 2012 | 2.558 | 2.594 | 2.540 | 2.567 | 356,840 | +0.01(+0.35%) |
Feb 03, 2012 | 2.522 | 2.576 | 2.504 | 2.558 | 877,221 | +0.08(+3.26%) |
Feb 02, 2012 | 2.459 | 2.522 | 2.441 | 2.477 | 707,404 | +0.01(+0.36%) |
Feb 01, 2012 | 2.432 | 2.468 | 2.432 | 2.468 | 713,931 | +0.03(+1.10%) |
Jan 31, 2012 | 2.468 | 2.486 | 2.423 | 2.441 | 417,532 | +0.00(+0.00%) |
Jan 30, 2012 | 2.513 | 2.540 | 2.423 | 2.441 | 509,570 | -0.09(-3.55%) |
Jan 27, 2012 | 2.495 | 2.531 | 2.468 | 2.531 | 389,383 | +0.03(+1.08%) |
Jan 26, 2012 | 2.558 | 2.603 | 2.477 | 2.504 | 683,016 | -0.06(-2.45%) |
Jan 25, 2012 | 2.621 | 2.621 | 2.513 | 2.567 | 424,924 | -0.02(-0.69%) |
Jan 24, 2012 | 2.567 | 2.621 | 2.567 | 2.585 | 436,438 | +0.02(+0.70%) |
Jan 23, 2012 | 2.549 | 2.594 | 2.531 | 2.567 | 368,243 | +0.01(+0.35%) |
Jan 20, 2012 | 2.603 | 2.649 | 2.522 | 2.558 | 774,154 | -0.08(-3.06%) |
Jan 19, 2012 | 2.504 | 2.657 | 2.441 | 2.639 | 1,209,831 | +0.13(+5.00%) |
Jan 18, 2012 | 2.468 | 2.513 | 2.423 | 2.513 | 698,984 | +0.05(+2.19%) |
Jan 17, 2012 | 2.468 | 2.594 | 2.414 | 2.459 | 799,765 | +0.01(+0.37%) |
Jan 13, 2012 | 2.432 | 2.495 | 2.378 | 2.450 | 1,000,086 | +0.02(+0.74%) |
Jan 12, 2012 | 2.369 | 2.459 | 2.360 | 2.432 | 1,168,943 | +0.07(+3.04%) |
Jan 11, 2012 | 2.414 | 2.450 | 2.316 | 2.360 | 1,147,501 | -0.05(-2.23%) |
Jan 10, 2012 | 2.432 | 2.486 | 2.405 | 2.414 | 885,544 | -0.03(-1.10%) |
Jan 09, 2012 | 2.558 | 2.567 | 2.423 | 2.441 | 1,175,993 | -0.12(-4.56%) |
Jan 06, 2012 | 2.639 | 2.639 | 2.558 | 2.558 | 677,001 | -0.08(-3.06%) |
Jan 05, 2012 | 2.648 | 2.684 | 2.585 | 2.639 | 503,447 | -0.03(-1.01%) |
Jan 04, 2012 | 2.737 | 2.746 | 2.603 | 2.666 | 967,677 | -0.04(-1.33%) |
Dec 30, 2011 | 2.666 | 2.755 | 2.603 | 2.702 | 1,583,910 | +0.04(+1.35%) |
Dec 29, 2011 | 2.621 | 2.702 | 2.531 | 2.666 | 2,291,153 | +0.05(+2.06%) |
Dec 28, 2011 | 2.746 | 2.755 | 2.612 | 2.612 | 2,085,220 | -0.16(-5.83%) |
Dec 27, 2011 | 2.879 | 2.906 | 2.773 | 2.773 | 1,828,625 | -0.13(-4.56%) |
Dec 23, 2011 | 2.941 | 3.056 | 2.870 | 2.906 | 2,117,691 | -0.97(-25.06%) |
Dec 21, 2011 | 3.745 | 3.948 | 3.710 | 3.877 | 1,131,526 | +0.11(+2.81%) |
Dec 20, 2011 | 3.763 | 3.807 | 3.648 | 3.771 | 1,223,773 | +0.04(+1.18%) |
Dec 19, 2011 | 3.957 | 4.010 | 3.710 | 3.727 | 742,309 | -0.24(-6.01%) |
Dec 16, 2011 | 3.957 | 3.975 | 3.648 | 3.966 | 2,961,953 | +0.03(+0.67%) |
Dec 15, 2011 | 4.063 | 4.151 | 3.930 | 3.939 | 1,172,269 | -0.07(-1.76%) |
Dec 14, 2011 | 4.284 | 4.381 | 3.975 | 4.010 | 1,233,576 | -0.28(-6.58%) |
Dec 13, 2011 | 4.381 | 4.407 | 4.284 | 4.293 | 529,257 | -0.04(-0.82%) |
Dec 12, 2011 | 4.310 | 4.381 | 4.310 | 4.328 | 860,543 | -0.01(-0.20%) |
Dec 09, 2011 | 4.328 | 4.372 | 4.284 | 4.337 | 922,798 | +0.03(+0.61%) |
Dec 08, 2011 | 4.487 | 4.504 | 4.310 | 4.310 | 1,276,948 | -0.21(-4.69%) |
Dec 07, 2011 | 4.655 | 4.681 | 4.496 | 4.522 | 897,852 | -0.12(-2.66%) |
Dec 06, 2011 | 4.646 | 4.734 | 4.566 | 4.646 | 690,350 | -0.04(-0.75%) |
Dec 05, 2011 | 4.716 | 4.743 | 4.557 | 4.681 | 910,202 | -0.03(-0.56%) |
Dec 02, 2011 | 4.858 | 4.858 | 4.610 | 4.708 | 956,244 | +0.06(+1.33%) |