Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.243 | 3.272 | 3.243 | 3.272 | 184,245 | +0.02(+0.62%) |
Feb 28, 2012 | 3.237 | 3.260 | 3.237 | 3.252 | 432,232 | +0.01(+0.27%) |
Feb 27, 2012 | 3.234 | 3.257 | 3.226 | 3.243 | 381,086 | +0.01(+0.27%) |
Feb 24, 2012 | 3.211 | 3.234 | 3.211 | 3.234 | 252,428 | +0.02(+0.63%) |
Feb 23, 2012 | 3.223 | 3.223 | 3.209 | 3.214 | 353,570 | +0.01(+0.27%) |
Feb 22, 2012 | 3.191 | 3.220 | 3.191 | 3.206 | 300,581 | -0.01(-0.18%) |
Feb 21, 2012 | 3.188 | 3.217 | 3.188 | 3.211 | 336,936 | +0.03(+1.09%) |
Feb 17, 2012 | 3.168 | 3.185 | 3.168 | 3.177 | 264,094 | +0.00(+0.00%) |
Feb 16, 2012 | 3.177 | 3.194 | 3.168 | 3.177 | 219,930 | -0.01(-0.18%) |
Feb 15, 2012 | 3.168 | 3.194 | 3.168 | 3.183 | 299,161 | +0.02(+0.55%) |
Feb 14, 2012 | 3.174 | 3.200 | 3.157 | 3.165 | 448,929 | -0.02(-0.54%) |
Feb 13, 2012 | 3.171 | 3.194 | 3.171 | 3.183 | 265,312 | +0.01(+0.18%) |
Feb 10, 2012 | 3.217 | 3.217 | 3.105 | 3.177 | 463,581 | -0.04(-1.25%) |
Feb 09, 2012 | 3.203 | 3.226 | 3.203 | 3.217 | 146,323 | +0.02(+0.49%) |
Feb 08, 2012 | 3.213 | 3.216 | 3.190 | 3.201 | 353,729 | +0.00(+0.09%) |
Feb 07, 2012 | 3.181 | 3.205 | 3.178 | 3.198 | 402,291 | +0.01(+0.36%) |
Feb 06, 2012 | 3.187 | 3.196 | 3.173 | 3.187 | 264,075 | -0.01(-0.36%) |
Feb 03, 2012 | 3.233 | 3.233 | 3.193 | 3.198 | 393,402 | -0.01(-0.45%) |
Feb 02, 2012 | 3.201 | 3.227 | 3.201 | 3.213 | 424,861 | +0.00(+0.00%) |
Feb 01, 2012 | 3.210 | 3.221 | 3.187 | 3.213 | 405,615 | +0.03(+0.90%) |
Jan 31, 2012 | 3.190 | 3.216 | 3.184 | 3.184 | 170,548 | -0.01(-0.27%) |
Jan 30, 2012 | 3.210 | 3.210 | 3.181 | 3.193 | 391,151 | -0.02(-0.71%) |
Jan 27, 2012 | 3.213 | 3.227 | 3.201 | 3.216 | 499,010 | +0.01(+0.36%) |
Jan 26, 2012 | 3.190 | 3.216 | 3.190 | 3.204 | 579,873 | +0.01(+0.18%) |
Jan 25, 2012 | 3.176 | 3.198 | 3.176 | 3.198 | 409,859 | +0.02(+0.63%) |
Jan 24, 2012 | 3.161 | 3.178 | 3.156 | 3.178 | 369,854 | +0.02(+0.54%) |
Jan 23, 2012 | 3.170 | 3.184 | 3.133 | 3.161 | 591,715 | -0.01(-0.36%) |
Jan 20, 2012 | 3.156 | 3.193 | 3.156 | 3.173 | 327,709 | +0.03(+1.09%) |
Jan 19, 2012 | 3.156 | 3.173 | 3.138 | 3.138 | 484,479 | -0.01(-0.18%) |
Jan 18, 2012 | 3.121 | 3.153 | 3.113 | 3.144 | 292,116 | +0.01(+0.18%) |
Jan 17, 2012 | 3.127 | 3.144 | 3.124 | 3.138 | 372,916 | +0.03(+0.92%) |
Jan 13, 2012 | 3.058 | 3.110 | 3.058 | 3.110 | 326,671 | +0.03(+1.02%) |
Jan 12, 2012 | 3.038 | 3.084 | 3.035 | 3.078 | 286,946 | +0.02(+0.75%) |
Jan 11, 2012 | 3.064 | 3.081 | 3.044 | 3.055 | 427,651 | -0.02(-0.51%) |
Jan 10, 2012 | 3.088 | 3.100 | 3.065 | 3.071 | 535,561 | +0.01(+0.28%) |
Jan 09, 2012 | 3.031 | 3.083 | 3.031 | 3.063 | 580,742 | +0.03(+1.13%) |
Jan 06, 2012 | 3.023 | 3.031 | 3.020 | 3.029 | 309,179 | +0.01(+0.47%) |
Jan 05, 2012 | 3.011 | 3.020 | 3.006 | 3.014 | 300,316 | -0.01(-0.28%) |
Jan 04, 2012 | 2.997 | 3.023 | 2.992 | 3.023 | 350,013 | +0.07(+2.31%) |
Dec 30, 2011 | 2.969 | 2.986 | 2.946 | 2.955 | 566,307 | -0.01(-0.48%) |
Dec 29, 2011 | 2.980 | 3.023 | 2.952 | 2.969 | 488,110 | -0.03(-1.14%) |
Dec 28, 2011 | 3.011 | 3.011 | 2.983 | 3.003 | 394,043 | +0.02(+0.57%) |
Dec 27, 2011 | 2.989 | 3.008 | 2.955 | 2.986 | 584,741 | +0.01(+0.19%) |
Dec 23, 2011 | 2.930 | 2.986 | 2.905 | 2.980 | 676,664 | +0.13(+4.41%) |
Dec 21, 2011 | 2.888 | 2.888 | 2.849 | 2.854 | 659,669 | -0.01(-0.39%) |
Dec 20, 2011 | 2.812 | 2.868 | 2.801 | 2.866 | 439,699 | +0.08(+2.81%) |
Dec 19, 2011 | 2.804 | 2.815 | 2.782 | 2.787 | 559,742 | -0.02(-0.60%) |
Dec 16, 2011 | 2.798 | 2.821 | 2.782 | 2.804 | 725,745 | +0.02(+0.60%) |
Dec 15, 2011 | 2.804 | 2.849 | 2.782 | 2.787 | 1,056,516 | -0.03(-1.19%) |
Dec 14, 2011 | 2.832 | 2.835 | 2.810 | 2.821 | 414,939 | -0.02(-0.59%) |
Dec 13, 2011 | 2.798 | 2.840 | 2.798 | 2.838 | 407,199 | +0.03(+1.00%) |
Dec 12, 2011 | 2.860 | 2.860 | 2.807 | 2.810 | 298,402 | -0.04(-1.57%) |
Dec 09, 2011 | 2.857 | 2.862 | 2.840 | 2.854 | 275,486 | +0.00(+0.00%) |
Dec 08, 2011 | 2.871 | 2.877 | 2.812 | 2.854 | 384,465 | -0.04(-1.40%) |
Dec 07, 2011 | 2.870 | 2.901 | 2.870 | 2.895 | 320,038 | +0.01(+0.29%) |
Dec 06, 2011 | 2.889 | 2.909 | 2.881 | 2.887 | 285,016 | -0.02(-0.67%) |
Dec 05, 2011 | 2.867 | 2.906 | 2.867 | 2.906 | 435,587 | +0.03(+1.06%) |
Dec 02, 2011 | 2.862 | 2.881 | 2.856 | 2.876 | 223,273 | +0.01(+0.39%) |