Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 2.830 | 2.890 | 2.830 | 2.890 | 2,510 | +0.06(+2.12%) |
Feb 28, 2012 | 2.850 | 2.850 | 2.624 | 2.830 | 9,790 | +0.07(+2.54%) |
Feb 27, 2012 | 2.800 | 2.800 | 2.760 | 2.760 | 925 | +0.01(+0.36%) |
Feb 24, 2012 | 2.900 | 2.900 | 2.750 | 2.750 | 2,160 | -0.15(-5.18%) |
Feb 23, 2012 | 2.860 | 2.901 | 2.830 | 2.900 | 8,026 | +0.04(+1.40%) |
Feb 22, 2012 | 2.760 | 2.860 | 2.760 | 2.860 | 2,645 | +0.04(+1.42%) |
Feb 21, 2012 | 2.920 | 2.920 | 2.820 | 2.820 | 1,300 | -0.05(-1.78%) |
Feb 17, 2012 | 2.880 | 3.000 | 2.840 | 2.871 | 17,350 | +0.02(+0.74%) |
Feb 16, 2012 | 2.800 | 2.899 | 2.800 | 2.850 | 3,000 | +0.04(+1.42%) |
Feb 15, 2012 | 2.850 | 2.850 | 2.810 | 2.810 | 2,427 | -0.01(-0.35%) |
Feb 14, 2012 | 2.810 | 2.822 | 2.810 | 2.820 | 2,060 | -0.00(-0.03%) |
Feb 13, 2012 | 2.900 | 2.900 | 2.820 | 2.821 | 827 | -0.03(-1.02%) |
Feb 10, 2012 | 2.810 | 2.850 | 2.810 | 2.850 | 15,491 | +0.00(+0.00%) |
Feb 09, 2012 | 2.850 | 2.850 | 2.850 | 2.850 | 300 | -0.00(-0.00%) |
Feb 08, 2012 | 2.790 | 2.850 | 2.790 | 2.850 | 562 | +0.09(+3.26%) |
Feb 07, 2012 | 2.790 | 2.800 | 2.760 | 2.760 | 8,300 | -0.04(-1.39%) |
Feb 06, 2012 | 2.750 | 2.799 | 2.750 | 2.799 | 2,700 | +0.01(+0.32%) |
Feb 03, 2012 | 2.750 | 2.790 | 2.750 | 2.790 | 2,100 | -0.06(-2.11%) |
Feb 02, 2012 | 2.800 | 2.850 | 2.790 | 2.850 | 4,438 | +0.09(+3.26%) |
Feb 01, 2012 | 2.800 | 2.800 | 2.760 | 2.760 | 1,200 | +0.01(+0.33%) |
Jan 31, 2012 | 2.750 | 2.751 | 2.750 | 2.751 | 729 | -0.09(-3.13%) |
Jan 30, 2012 | 2.840 | 2.840 | 2.840 | 2.840 | 201 | +0.06(+2.16%) |
Jan 26, 2012 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.01(+0.36%) |
Jan 25, 2012 | 2.870 | 2.870 | 2.770 | 2.770 | 3,588 | -0.05(-1.77%) |
Jan 24, 2012 | 2.730 | 2.850 | 2.720 | 2.820 | 5,591 | +0.20(+7.63%) |
Jan 23, 2012 | 2.630 | 2.630 | 2.620 | 2.620 | 300 | +0.02(+0.77%) |
Jan 20, 2012 | 2.650 | 2.650 | 2.600 | 2.600 | 1,655 | -0.10(-3.70%) |
Jan 19, 2012 | 2.790 | 2.790 | 2.600 | 2.700 | 4,260 | -0.10(-3.57%) |
Jan 18, 2012 | 2.800 | 2.800 | 2.790 | 2.800 | 645 | +0.10(+3.70%) |
Jan 17, 2012 | 2.800 | 2.800 | 2.650 | 2.700 | 3,069 | -0.15(-5.26%) |
Jan 13, 2012 | 2.850 | 2.850 | 2.850 | 2.850 | 176 | +0.10(+3.63%) |
Jan 12, 2012 | 2.770 | 2.870 | 2.750 | 2.750 | 1,500 | -0.02(-0.72%) |
Jan 11, 2012 | 2.770 | 2.770 | 2.770 | 2.770 | 498 | +0.00(+0.00%) |
Jan 10, 2012 | 2.750 | 2.770 | 2.750 | 2.770 | 1,200 | +0.03(+1.09%) |
Jan 06, 2012 | 2.740 | 2.740 | 2.740 | 2.740 | 700 | +0.03(+1.11%) |
Jan 05, 2012 | 2.640 | 2.710 | 2.640 | 2.710 | 1,100 | +0.16(+6.27%) |
Jan 04, 2012 | 2.600 | 2.600 | 2.550 | 2.550 | 4,500 | -0.11(-4.16%) |
Dec 30, 2011 | 2.650 | 2.750 | 2.650 | 2.661 | 5,940 | +0.04(+1.56%) |
Dec 29, 2011 | 2.770 | 2.770 | 2.620 | 2.620 | 11,987 | -0.09(-3.32%) |
Dec 28, 2011 | 2.700 | 2.710 | 2.700 | 2.710 | 400 | -0.04(-1.45%) |
Dec 27, 2011 | 2.770 | 2.770 | 2.750 | 2.750 | 2,361 | -0.02(-0.72%) |
Dec 22, 2011 | 2.770 | 2.770 | 2.770 | 2.770 | 0 | +0.00(+0.00%) |
Dec 21, 2011 | 2.770 | 2.770 | 2.770 | 2.770 | 500 | +0.07(+2.59%) |
Dec 20, 2011 | 2.770 | 2.831 | 2.700 | 2.700 | 6,411 | -0.07(-2.58%) |
Dec 19, 2011 | 2.990 | 2.990 | 2.710 | 2.771 | 7,087 | -0.17(-5.73%) |
Dec 16, 2011 | 2.900 | 2.940 | 2.850 | 2.940 | 5,500 | +0.19(+6.91%) |
Dec 15, 2011 | 2.780 | 2.989 | 2.750 | 2.750 | 7,448 | -0.05(-1.79%) |
Dec 14, 2011 | 2.990 | 2.990 | 2.800 | 2.800 | 11,800 | -0.18(-6.04%) |
Dec 13, 2011 | 3.000 | 3.000 | 2.860 | 2.980 | 16,727 | +0.05(+1.71%) |
Dec 12, 2011 | 2.840 | 3.100 | 2.830 | 2.930 | 22,988 | +0.16(+5.78%) |
Dec 09, 2011 | 2.770 | 2.770 | 2.770 | 2.770 | 310 | -0.06(-2.12%) |
Dec 07, 2011 | 2.830 | 2.830 | 2.830 | 2.830 | 100 | +0.08(+2.91%) |
Dec 06, 2011 | 2.880 | 2.880 | 2.750 | 2.750 | 800 | -0.03(-1.08%) |
Dec 05, 2011 | 2.650 | 2.780 | 2.650 | 2.780 | 900 | +0.16(+6.10%) |
Dec 02, 2011 | 2.620 | 2.620 | 2.620 | 2.620 | 873 | +0.06(+2.34%) |