Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 2.709 | 2.744 | 2.683 | 2.721 | 446,866 | +0.03(+1.07%) |
Feb 28, 2012 | 2.709 | 2.737 | 2.687 | 2.693 | 250,283 | -0.00(-0.12%) |
Feb 27, 2012 | 2.690 | 2.709 | 2.680 | 2.696 | 278,893 | +0.01(+0.48%) |
Feb 24, 2012 | 2.616 | 2.690 | 2.562 | 2.683 | 533,310 | +0.07(+2.81%) |
Feb 23, 2012 | 2.655 | 2.655 | 2.603 | 2.610 | 309,192 | -0.03(-1.21%) |
Feb 22, 2012 | 2.648 | 2.712 | 2.632 | 2.642 | 341,986 | -0.02(-0.84%) |
Feb 21, 2012 | 2.712 | 2.725 | 2.664 | 2.664 | 284,196 | -0.04(-1.53%) |
Feb 17, 2012 | 2.680 | 2.712 | 2.680 | 2.706 | 326,628 | +0.02(+0.83%) |
Feb 16, 2012 | 2.645 | 2.690 | 2.632 | 2.683 | 384,841 | +0.04(+1.69%) |
Feb 15, 2012 | 2.658 | 2.680 | 2.610 | 2.639 | 454,975 | +0.00(+0.00%) |
Feb 14, 2012 | 2.651 | 2.654 | 2.610 | 2.639 | 330,404 | -0.02(-0.60%) |
Feb 13, 2012 | 2.616 | 2.670 | 2.610 | 2.654 | 573,645 | +0.02(+0.60%) |
Feb 10, 2012 | 2.705 | 2.737 | 2.629 | 2.639 | 606,325 | -0.10(-3.70%) |
Feb 09, 2012 | 2.813 | 2.816 | 2.737 | 2.740 | 364,329 | -0.07(-2.59%) |
Feb 08, 2012 | 2.784 | 2.825 | 2.784 | 2.813 | 235,358 | +0.02(+0.79%) |
Feb 07, 2012 | 2.866 | 2.866 | 2.775 | 2.790 | 596,059 | -0.09(-3.18%) |
Feb 06, 2012 | 2.920 | 2.933 | 2.879 | 2.882 | 285,485 | -0.05(-1.62%) |
Feb 03, 2012 | 2.952 | 2.952 | 2.901 | 2.930 | 401,541 | +0.01(+0.43%) |
Feb 02, 2012 | 2.898 | 2.926 | 2.863 | 2.917 | 292,604 | +0.01(+0.44%) |
Feb 01, 2012 | 2.819 | 2.911 | 2.819 | 2.904 | 475,590 | +0.07(+2.57%) |
Jan 31, 2012 | 2.832 | 2.895 | 2.811 | 2.832 | 506,582 | +0.03(+1.13%) |
Jan 30, 2012 | 2.822 | 2.860 | 2.762 | 2.800 | 280,305 | -0.06(-1.99%) |
Jan 27, 2012 | 2.879 | 2.895 | 2.784 | 2.857 | 538,190 | -0.03(-1.20%) |
Jan 26, 2012 | 2.828 | 2.942 | 2.822 | 2.892 | 353,709 | +0.07(+2.47%) |
Jan 25, 2012 | 2.797 | 2.828 | 2.784 | 2.822 | 193,243 | +0.02(+0.56%) |
Jan 24, 2012 | 2.737 | 2.816 | 2.737 | 2.806 | 342,437 | +0.05(+1.84%) |
Jan 23, 2012 | 2.737 | 2.756 | 2.699 | 2.756 | 236,088 | +0.02(+0.69%) |
Jan 20, 2012 | 2.705 | 2.746 | 2.689 | 2.737 | 244,398 | +0.02(+0.70%) |
Jan 19, 2012 | 2.711 | 2.718 | 2.642 | 2.718 | 333,707 | +0.03(+0.94%) |
Jan 18, 2012 | 2.683 | 2.692 | 2.670 | 2.692 | 388,416 | +0.01(+0.47%) |
Jan 17, 2012 | 2.677 | 2.689 | 2.661 | 2.680 | 377,725 | +0.03(+1.07%) |
Jan 13, 2012 | 2.633 | 2.683 | 2.633 | 2.652 | 252,798 | -0.02(-0.59%) |
Jan 12, 2012 | 2.652 | 2.667 | 2.614 | 2.667 | 204,278 | +0.02(+0.83%) |
Jan 11, 2012 | 2.604 | 2.645 | 2.592 | 2.645 | 210,611 | +0.04(+1.44%) |
Jan 10, 2012 | 2.551 | 2.611 | 2.542 | 2.608 | 348,820 | +0.08(+2.97%) |
Jan 09, 2012 | 2.501 | 2.539 | 2.497 | 2.532 | 253,719 | +0.04(+1.51%) |
Jan 06, 2012 | 2.485 | 2.517 | 2.463 | 2.495 | 210,171 | +0.02(+0.63%) |
Jan 05, 2012 | 2.463 | 2.481 | 2.448 | 2.479 | 147,097 | +0.02(+0.64%) |
Jan 04, 2012 | 2.479 | 2.510 | 2.419 | 2.463 | 193,367 | +0.07(+2.88%) |
Dec 30, 2011 | 2.413 | 2.413 | 2.379 | 2.394 | 253,056 | -0.01(-0.26%) |
Dec 29, 2011 | 2.372 | 2.438 | 2.363 | 2.401 | 227,877 | +0.05(+2.00%) |
Dec 28, 2011 | 2.416 | 2.429 | 2.353 | 2.353 | 232,520 | -0.08(-3.23%) |
Dec 27, 2011 | 2.413 | 2.432 | 2.410 | 2.432 | 269,870 | +0.01(+0.26%) |
Dec 23, 2011 | 2.419 | 2.432 | 2.401 | 2.426 | 144,564 | +0.06(+2.38%) |
Dec 21, 2011 | 2.350 | 2.391 | 2.313 | 2.369 | 303,832 | +0.00(+0.00%) |
Dec 20, 2011 | 2.382 | 2.407 | 2.338 | 2.369 | 488,142 | +0.02(+0.94%) |
Dec 19, 2011 | 2.394 | 2.419 | 2.347 | 2.347 | 258,945 | -0.03(-1.32%) |
Dec 16, 2011 | 2.410 | 2.422 | 2.379 | 2.379 | 583,232 | -0.02(-0.91%) |
Dec 15, 2011 | 2.400 | 2.438 | 2.347 | 2.400 | 279,901 | +0.01(+0.52%) |
Dec 14, 2011 | 2.335 | 2.399 | 2.332 | 2.388 | 267,145 | +0.03(+1.45%) |
Dec 13, 2011 | 2.419 | 2.422 | 2.347 | 2.354 | 209,741 | -0.06(-2.32%) |
Dec 12, 2011 | 2.394 | 2.428 | 2.381 | 2.410 | 287,227 | -0.05(-1.90%) |
Dec 09, 2011 | 2.379 | 2.472 | 2.379 | 2.456 | 282,773 | +0.08(+3.54%) |
Dec 08, 2011 | 2.435 | 2.435 | 2.372 | 2.372 | 222,622 | -0.09(-3.54%) |
Dec 07, 2011 | 2.441 | 2.481 | 2.382 | 2.459 | 165,232 | +0.01(+0.25%) |
Dec 06, 2011 | 2.428 | 2.481 | 2.388 | 2.453 | 202,547 | +0.02(+1.02%) |
Dec 05, 2011 | 2.410 | 2.450 | 2.400 | 2.428 | 280,895 | +0.03(+1.43%) |
Dec 02, 2011 | 2.391 | 2.400 | 2.375 | 2.394 | 171,934 | +0.04(+1.58%) |