Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.335 | 3.335 | 3.286 | 3.301 | 841,454 | -0.02(-0.57%) |
Feb 28, 2012 | 3.308 | 3.342 | 3.301 | 3.320 | 708,781 | +0.00(+0.11%) |
Feb 27, 2012 | 3.339 | 3.357 | 3.312 | 3.316 | 886,557 | -0.02(-0.68%) |
Feb 24, 2012 | 3.324 | 3.346 | 3.312 | 3.339 | 831,695 | +0.02(+0.68%) |
Feb 23, 2012 | 3.324 | 3.331 | 3.301 | 3.316 | 757,943 | +0.01(+0.34%) |
Feb 22, 2012 | 3.301 | 3.335 | 3.286 | 3.305 | 769,675 | +0.01(+0.23%) |
Feb 21, 2012 | 3.290 | 3.301 | 3.271 | 3.297 | 623,272 | +0.02(+0.57%) |
Feb 17, 2012 | 3.286 | 3.290 | 3.256 | 3.278 | 857,697 | +0.01(+0.23%) |
Feb 16, 2012 | 3.275 | 3.278 | 3.260 | 3.271 | 671,551 | +0.00(+0.12%) |
Feb 15, 2012 | 3.271 | 3.290 | 3.256 | 3.267 | 806,243 | -0.00(-0.11%) |
Feb 14, 2012 | 3.267 | 3.282 | 3.263 | 3.271 | 679,472 | -0.00(-0.11%) |
Feb 13, 2012 | 3.290 | 3.290 | 3.260 | 3.275 | 627,499 | -0.00(-0.11%) |
Feb 10, 2012 | 3.267 | 3.290 | 3.245 | 3.278 | 756,778 | -0.00(-0.11%) |
Feb 09, 2012 | 3.260 | 3.290 | 3.241 | 3.282 | 901,125 | +0.03(+0.92%) |
Feb 08, 2012 | 3.245 | 3.260 | 3.222 | 3.252 | 1,080,526 | +0.04(+1.17%) |
Feb 07, 2012 | 3.199 | 3.248 | 3.199 | 3.214 | 810,342 | +0.00(+0.12%) |
Feb 06, 2012 | 3.199 | 3.214 | 3.158 | 3.211 | 1,002,906 | +0.02(+0.47%) |
Feb 03, 2012 | 3.199 | 3.222 | 3.184 | 3.196 | 838,807 | +0.01(+0.35%) |
Feb 02, 2012 | 3.207 | 3.207 | 3.184 | 3.184 | 821,912 | -0.02(-0.47%) |
Feb 01, 2012 | 3.199 | 3.214 | 3.188 | 3.199 | 927,989 | +0.03(+0.95%) |
Jan 31, 2012 | 3.214 | 3.218 | 3.169 | 3.169 | 742,077 | -0.03(-1.06%) |
Jan 30, 2012 | 3.207 | 3.207 | 3.132 | 3.203 | 1,083,603 | +0.00(+0.00%) |
Jan 27, 2012 | 3.128 | 3.203 | 3.128 | 3.203 | 1,285,171 | +0.06(+1.99%) |
Jan 26, 2012 | 3.166 | 3.169 | 3.120 | 3.141 | 980,848 | -0.02(-0.67%) |
Jan 25, 2012 | 3.124 | 3.173 | 3.114 | 3.162 | 1,018,006 | +0.04(+1.20%) |
Jan 24, 2012 | 3.105 | 3.132 | 3.105 | 3.124 | 799,731 | +0.00(+0.00%) |
Jan 23, 2012 | 3.098 | 3.124 | 3.098 | 3.124 | 839,560 | +0.05(+1.71%) |
Jan 20, 2012 | 3.094 | 3.117 | 3.068 | 3.072 | 892,004 | -0.01(-0.37%) |
Jan 19, 2012 | 3.064 | 3.083 | 3.064 | 3.083 | 575,618 | +0.03(+0.86%) |
Jan 18, 2012 | 3.000 | 3.060 | 2.996 | 3.057 | 862,982 | +0.05(+1.75%) |
Jan 17, 2012 | 3.015 | 3.023 | 2.993 | 3.004 | 1,175,336 | -0.02(-0.50%) |
Jan 13, 2012 | 3.023 | 3.026 | 3.000 | 3.019 | 837,009 | -0.01(-0.25%) |
Jan 12, 2012 | 2.985 | 3.026 | 2.985 | 3.026 | 675,623 | +0.02(+0.75%) |
Jan 11, 2012 | 3.030 | 3.049 | 2.966 | 3.004 | 2,005,270 | -0.03(-0.99%) |
Jan 10, 2012 | 3.057 | 3.057 | 3.030 | 3.034 | 878,949 | +0.00(+0.00%) |
Jan 09, 2012 | 3.026 | 3.034 | 2.996 | 3.034 | 862,437 | +0.01(+0.37%) |
Jan 06, 2012 | 3.026 | 3.034 | 3.012 | 3.023 | 582,965 | -0.00(-0.12%) |
Jan 05, 2012 | 2.963 | 3.026 | 2.955 | 3.026 | 989,966 | +0.07(+2.42%) |
Jan 04, 2012 | 2.929 | 2.966 | 2.902 | 2.955 | 1,129,653 | -0.06(-1.87%) |
Dec 30, 2011 | 2.989 | 3.026 | 2.963 | 3.011 | 1,265,765 | +0.04(+1.39%) |
Dec 29, 2011 | 2.940 | 2.978 | 2.933 | 2.970 | 1,053,520 | +0.03(+0.89%) |
Dec 28, 2011 | 2.951 | 2.970 | 2.933 | 2.944 | 821,531 | -0.03(-1.14%) |
Dec 27, 2011 | 2.978 | 2.981 | 2.948 | 2.978 | 768,500 | -0.00(-0.13%) |
Dec 23, 2011 | 2.951 | 2.985 | 2.921 | 2.981 | 930,862 | +0.09(+3.26%) |
Dec 21, 2011 | 2.854 | 2.891 | 2.839 | 2.887 | 850,005 | +0.02(+0.66%) |
Dec 20, 2011 | 2.846 | 2.876 | 2.846 | 2.869 | 866,770 | +0.04(+1.33%) |
Dec 19, 2011 | 2.850 | 2.861 | 2.823 | 2.831 | 825,255 | -0.02(-0.79%) |
Dec 16, 2011 | 2.835 | 2.854 | 2.823 | 2.854 | 732,467 | +0.02(+0.66%) |
Dec 15, 2011 | 2.820 | 2.861 | 2.820 | 2.835 | 1,038,859 | +0.01(+0.40%) |
Dec 14, 2011 | 2.823 | 2.884 | 2.823 | 2.823 | 976,656 | -0.03(-1.05%) |
Dec 13, 2011 | 2.861 | 2.887 | 2.850 | 2.854 | 936,806 | -0.02(-0.52%) |
Dec 12, 2011 | 2.883 | 2.898 | 2.865 | 2.869 | 1,031,642 | -0.03(-0.89%) |
Dec 09, 2011 | 2.894 | 2.905 | 2.883 | 2.894 | 891,219 | -0.01(-0.38%) |
Dec 08, 2011 | 2.902 | 2.909 | 2.880 | 2.905 | 937,824 | +0.00(+0.13%) |
Dec 07, 2011 | 2.909 | 2.913 | 2.887 | 2.902 | 611,069 | -0.01(-0.38%) |
Dec 06, 2011 | 2.924 | 2.925 | 2.880 | 2.913 | 991,027 | -0.00(-0.13%) |
Dec 05, 2011 | 2.909 | 2.924 | 2.906 | 2.916 | 888,684 | +0.02(+0.63%) |
Dec 02, 2011 | 2.905 | 2.905 | 2.883 | 2.898 | 505,902 | +0.01(+0.51%) |