Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.051 | 3.079 | 3.026 | 3.034 | 223,147 | -0.02(-0.77%) |
Feb 28, 2012 | 3.042 | 3.067 | 3.016 | 3.058 | 295,947 | +0.00(+0.11%) |
Feb 27, 2012 | 3.030 | 3.057 | 3.014 | 3.055 | 57,054 | -0.01(-0.40%) |
Feb 24, 2012 | 3.045 | 3.075 | 3.045 | 3.067 | 99,352 | +0.04(+1.21%) |
Feb 23, 2012 | 3.010 | 3.044 | 3.005 | 3.030 | 62,333 | +0.01(+0.18%) |
Feb 22, 2012 | 3.034 | 3.034 | 3.018 | 3.025 | 45,849 | -0.01(-0.31%) |
Feb 21, 2012 | 3.026 | 3.049 | 3.026 | 3.034 | 64,444 | +0.03(+1.16%) |
Feb 17, 2012 | 2.993 | 3.020 | 2.993 | 3.000 | 80,301 | +0.02(+0.55%) |
Feb 16, 2012 | 2.949 | 2.983 | 2.940 | 2.983 | 153,781 | +0.02(+0.83%) |
Feb 15, 2012 | 2.973 | 2.995 | 2.956 | 2.959 | 109,201 | -0.01(-0.21%) |
Feb 14, 2012 | 2.965 | 2.971 | 2.955 | 2.965 | 20,128 | -0.02(-0.68%) |
Feb 13, 2012 | 3.002 | 3.002 | 2.985 | 2.985 | 94,514 | +0.02(+0.83%) |
Feb 10, 2012 | 2.959 | 2.963 | 2.951 | 2.961 | 48,380 | -0.05(-1.76%) |
Feb 09, 2012 | 3.014 | 3.027 | 3.006 | 3.014 | 168,013 | +0.02(+0.61%) |
Feb 08, 2012 | 3.004 | 3.016 | 2.986 | 2.995 | 100,954 | +0.01(+0.27%) |
Feb 07, 2012 | 2.959 | 2.995 | 2.957 | 2.987 | 163,351 | +0.01(+0.35%) |
Feb 06, 2012 | 2.959 | 2.999 | 2.946 | 2.977 | 60,261 | -0.01(-0.21%) |
Feb 03, 2012 | 2.959 | 3.006 | 2.955 | 2.983 | 103,985 | +0.05(+1.67%) |
Feb 02, 2012 | 2.912 | 2.936 | 2.912 | 2.934 | 80,267 | +0.03(+0.98%) |
Feb 01, 2012 | 2.871 | 2.910 | 2.871 | 2.906 | 84,905 | +0.09(+3.19%) |
Jan 31, 2012 | 2.820 | 2.830 | 2.783 | 2.816 | 59,238 | +0.03(+0.95%) |
Jan 30, 2012 | 2.769 | 2.799 | 2.769 | 2.789 | 59,003 | -0.04(-1.37%) |
Jan 27, 2012 | 2.816 | 2.836 | 2.804 | 2.828 | 160,647 | +0.03(+1.02%) |
Jan 26, 2012 | 2.810 | 2.834 | 2.787 | 2.799 | 142,846 | +0.02(+0.73%) |
Jan 25, 2012 | 2.718 | 2.787 | 2.712 | 2.779 | 158,919 | +0.03(+1.11%) |
Jan 24, 2012 | 2.706 | 2.755 | 2.706 | 2.748 | 53,821 | +0.00(+0.07%) |
Jan 23, 2012 | 2.726 | 2.757 | 2.722 | 2.746 | 310,869 | +0.02(+0.90%) |
Jan 20, 2012 | 2.712 | 2.738 | 2.704 | 2.722 | 97,555 | +0.00(+0.00%) |
Jan 19, 2012 | 2.710 | 2.736 | 2.704 | 2.722 | 161,029 | +0.03(+0.99%) |
Jan 18, 2012 | 2.657 | 2.699 | 2.657 | 2.695 | 133,359 | +0.06(+2.17%) |
Jan 17, 2012 | 2.646 | 2.665 | 2.636 | 2.638 | 204,146 | +0.04(+1.57%) |
Jan 13, 2012 | 2.589 | 2.608 | 2.565 | 2.597 | 103,809 | -0.03(-1.17%) |
Jan 12, 2012 | 2.632 | 2.632 | 2.620 | 2.628 | 129,157 | +0.02(+0.86%) |
Jan 11, 2012 | 2.575 | 2.605 | 2.552 | 2.605 | 81,286 | -0.01(-0.31%) |
Jan 10, 2012 | 2.616 | 2.617 | 2.601 | 2.614 | 53,562 | +0.03(+1.35%) |
Jan 09, 2012 | 2.548 | 2.579 | 2.538 | 2.579 | 194,537 | +0.01(+0.56%) |
Jan 06, 2012 | 2.561 | 2.581 | 2.542 | 2.565 | 253,242 | -0.01(-0.48%) |
Jan 05, 2012 | 2.556 | 2.583 | 2.556 | 2.577 | 99,852 | -0.01(-0.47%) |
Jan 04, 2012 | 2.583 | 2.605 | 2.583 | 2.589 | 183,361 | +0.09(+3.59%) |
Dec 30, 2011 | 2.497 | 2.509 | 2.497 | 2.499 | 91,600 | +0.00(+0.08%) |
Dec 29, 2011 | 2.507 | 2.516 | 2.469 | 2.497 | 218,270 | +0.01(+0.41%) |
Dec 28, 2011 | 2.542 | 2.556 | 2.487 | 2.487 | 361,449 | +0.05(+1.93%) |
Dec 27, 2011 | 2.433 | 2.446 | 2.427 | 2.440 | 190,692 | +0.02(+0.78%) |
Dec 23, 2011 | 2.408 | 2.427 | 2.408 | 2.421 | 103,784 | +0.04(+1.50%) |
Dec 21, 2011 | 2.382 | 2.389 | 2.370 | 2.385 | 70,493 | -0.01(-0.31%) |
Dec 20, 2011 | 2.350 | 2.393 | 2.350 | 2.393 | 150,039 | +0.09(+3.92%) |
Dec 19, 2011 | 2.331 | 2.352 | 2.295 | 2.303 | 257,581 | -0.02(-0.81%) |
Dec 16, 2011 | 2.338 | 2.350 | 2.308 | 2.322 | 101,472 | -0.01(-0.32%) |
Dec 15, 2011 | 2.357 | 2.372 | 2.323 | 2.329 | 119,890 | -0.01(-0.24%) |
Dec 14, 2011 | 2.374 | 2.376 | 2.322 | 2.335 | 115,829 | -0.04(-1.66%) |
Dec 13, 2011 | 2.410 | 2.425 | 2.357 | 2.374 | 275,362 | -0.03(-1.17%) |
Dec 12, 2011 | 2.444 | 2.444 | 2.376 | 2.402 | 268,398 | -0.10(-4.06%) |
Dec 09, 2011 | 2.476 | 2.515 | 2.476 | 2.504 | 68,154 | +0.06(+2.31%) |
Dec 08, 2011 | 2.480 | 2.480 | 2.436 | 2.448 | 174,363 | -0.08(-3.27%) |
Dec 07, 2011 | 2.510 | 2.544 | 2.489 | 2.530 | 96,837 | -0.02(-0.59%) |
Dec 06, 2011 | 2.557 | 2.568 | 2.542 | 2.545 | 145,866 | -0.04(-1.45%) |
Dec 05, 2011 | 2.592 | 2.594 | 2.563 | 2.583 | 233,476 | +0.03(+1.18%) |
Dec 02, 2011 | 2.560 | 2.564 | 2.553 | 2.553 | 95,359 | +0.01(+0.37%) |