Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.059 | 3.088 | 3.035 | 3.043 | 222,529 | -0.02(-0.77%) |
Feb 28, 2012 | 3.051 | 3.075 | 3.024 | 3.066 | 295,126 | +0.00(+0.11%) |
Feb 27, 2012 | 3.039 | 3.065 | 3.022 | 3.063 | 56,896 | -0.01(-0.40%) |
Feb 24, 2012 | 3.053 | 3.084 | 3.053 | 3.075 | 99,077 | +0.04(+1.21%) |
Feb 23, 2012 | 3.018 | 3.052 | 3.013 | 3.039 | 62,160 | +0.01(+0.18%) |
Feb 22, 2012 | 3.043 | 3.043 | 3.027 | 3.033 | 45,721 | -0.01(-0.31%) |
Feb 21, 2012 | 3.035 | 3.057 | 3.035 | 3.043 | 64,265 | +0.03(+1.16%) |
Feb 17, 2012 | 3.002 | 3.028 | 3.002 | 3.008 | 80,079 | +0.02(+0.55%) |
Feb 16, 2012 | 2.957 | 2.992 | 2.949 | 2.992 | 153,355 | +0.02(+0.83%) |
Feb 15, 2012 | 2.981 | 3.004 | 2.964 | 2.967 | 108,898 | -0.01(-0.21%) |
Feb 14, 2012 | 2.973 | 2.979 | 2.963 | 2.973 | 20,072 | -0.02(-0.68%) |
Feb 13, 2012 | 3.010 | 3.010 | 2.994 | 2.994 | 94,252 | +0.02(+0.83%) |
Feb 10, 2012 | 2.967 | 2.971 | 2.959 | 2.969 | 48,246 | -0.05(-1.76%) |
Feb 09, 2012 | 3.022 | 3.035 | 3.014 | 3.022 | 167,547 | +0.02(+0.61%) |
Feb 08, 2012 | 3.012 | 3.024 | 2.994 | 3.004 | 100,674 | +0.01(+0.27%) |
Feb 07, 2012 | 2.967 | 3.004 | 2.965 | 2.996 | 162,898 | +0.01(+0.35%) |
Feb 06, 2012 | 2.967 | 3.008 | 2.955 | 2.985 | 60,094 | -0.01(-0.21%) |
Feb 03, 2012 | 2.967 | 3.014 | 2.963 | 2.992 | 103,697 | +0.05(+1.67%) |
Feb 02, 2012 | 2.920 | 2.944 | 2.920 | 2.942 | 80,045 | +0.03(+0.98%) |
Feb 01, 2012 | 2.879 | 2.918 | 2.879 | 2.914 | 84,670 | +0.09(+3.19%) |
Jan 31, 2012 | 2.828 | 2.838 | 2.791 | 2.824 | 59,074 | +0.03(+0.95%) |
Jan 30, 2012 | 2.777 | 2.807 | 2.777 | 2.797 | 58,839 | -0.04(-1.37%) |
Jan 27, 2012 | 2.824 | 2.844 | 2.811 | 2.836 | 160,202 | +0.03(+1.02%) |
Jan 26, 2012 | 2.817 | 2.842 | 2.795 | 2.807 | 142,450 | +0.02(+0.73%) |
Jan 25, 2012 | 2.725 | 2.795 | 2.719 | 2.787 | 158,478 | +0.03(+1.11%) |
Jan 24, 2012 | 2.713 | 2.762 | 2.713 | 2.756 | 53,672 | +0.00(+0.07%) |
Jan 23, 2012 | 2.734 | 2.764 | 2.729 | 2.754 | 310,007 | +0.02(+0.90%) |
Jan 20, 2012 | 2.719 | 2.746 | 2.711 | 2.729 | 97,284 | +0.00(+0.00%) |
Jan 19, 2012 | 2.717 | 2.744 | 2.711 | 2.729 | 160,583 | +0.03(+0.98%) |
Jan 18, 2012 | 2.664 | 2.707 | 2.664 | 2.703 | 132,990 | +0.06(+2.17%) |
Jan 17, 2012 | 2.654 | 2.672 | 2.643 | 2.645 | 203,580 | +0.04(+1.57%) |
Jan 13, 2012 | 2.596 | 2.615 | 2.572 | 2.605 | 103,521 | -0.03(-1.17%) |
Jan 12, 2012 | 2.639 | 2.639 | 2.627 | 2.635 | 128,799 | +0.02(+0.86%) |
Jan 11, 2012 | 2.582 | 2.613 | 2.559 | 2.613 | 81,060 | -0.01(-0.31%) |
Jan 10, 2012 | 2.623 | 2.624 | 2.609 | 2.621 | 53,413 | +0.03(+1.35%) |
Jan 09, 2012 | 2.555 | 2.586 | 2.545 | 2.586 | 193,998 | +0.01(+0.56%) |
Jan 06, 2012 | 2.568 | 2.588 | 2.549 | 2.572 | 252,540 | -0.01(-0.48%) |
Jan 05, 2012 | 2.564 | 2.590 | 2.564 | 2.584 | 99,575 | -0.01(-0.47%) |
Jan 04, 2012 | 2.590 | 2.613 | 2.590 | 2.596 | 182,853 | +0.09(+3.59%) |
Dec 30, 2011 | 2.504 | 2.516 | 2.504 | 2.506 | 91,346 | +0.00(+0.08%) |
Dec 29, 2011 | 2.514 | 2.523 | 2.476 | 2.504 | 217,665 | +0.01(+0.41%) |
Dec 28, 2011 | 2.549 | 2.564 | 2.494 | 2.494 | 360,447 | +0.05(+1.93%) |
Dec 27, 2011 | 2.439 | 2.452 | 2.434 | 2.447 | 190,163 | +0.02(+0.78%) |
Dec 23, 2011 | 2.415 | 2.434 | 2.415 | 2.428 | 103,496 | +0.04(+1.50%) |
Dec 21, 2011 | 2.388 | 2.396 | 2.377 | 2.392 | 70,298 | -0.01(-0.31%) |
Dec 20, 2011 | 2.356 | 2.400 | 2.356 | 2.400 | 149,623 | +0.09(+3.92%) |
Dec 19, 2011 | 2.337 | 2.358 | 2.302 | 2.309 | 256,867 | -0.02(-0.81%) |
Dec 16, 2011 | 2.345 | 2.356 | 2.315 | 2.328 | 101,190 | -0.01(-0.32%) |
Dec 15, 2011 | 2.364 | 2.379 | 2.330 | 2.336 | 119,557 | -0.01(-0.24%) |
Dec 14, 2011 | 2.381 | 2.383 | 2.328 | 2.341 | 115,508 | -0.04(-1.66%) |
Dec 13, 2011 | 2.417 | 2.432 | 2.364 | 2.381 | 274,598 | -0.03(-1.17%) |
Dec 12, 2011 | 2.451 | 2.451 | 2.383 | 2.409 | 267,654 | -0.10(-4.06%) |
Dec 09, 2011 | 2.483 | 2.522 | 2.483 | 2.511 | 67,965 | +0.06(+2.31%) |
Dec 08, 2011 | 2.486 | 2.486 | 2.443 | 2.454 | 173,879 | -0.08(-3.27%) |
Dec 07, 2011 | 2.517 | 2.551 | 2.496 | 2.537 | 96,568 | -0.02(-0.59%) |
Dec 06, 2011 | 2.564 | 2.575 | 2.549 | 2.553 | 145,462 | -0.04(-1.45%) |
Dec 05, 2011 | 2.600 | 2.602 | 2.570 | 2.590 | 232,829 | +0.03(+1.18%) |
Dec 02, 2011 | 2.568 | 2.571 | 2.560 | 2.560 | 95,095 | +0.01(+0.37%) |