Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.433 | 3.558 | 3.360 | 3.366 | 1,732,920 | -0.05(-1.57%) |
Feb 28, 2012 | 3.419 | 3.499 | 3.344 | 3.420 | 3,029,296 | +0.10(+3.05%) |
Feb 27, 2012 | 3.161 | 3.354 | 3.092 | 3.319 | 3,329,656 | +0.01(+0.42%) |
Feb 24, 2012 | 3.371 | 3.416 | 3.296 | 3.305 | 1,254,688 | -0.07(-2.15%) |
Feb 23, 2012 | 3.272 | 3.408 | 3.239 | 3.377 | 1,219,952 | +0.12(+3.60%) |
Feb 22, 2012 | 3.335 | 3.335 | 3.224 | 3.260 | 563,136 | -0.08(-2.40%) |
Feb 21, 2012 | 3.376 | 3.416 | 3.328 | 3.340 | 898,856 | -0.00(-0.04%) |
Feb 17, 2012 | 3.315 | 3.381 | 3.312 | 3.341 | 760,616 | +0.03(+0.89%) |
Feb 16, 2012 | 3.191 | 3.322 | 3.191 | 3.312 | 693,304 | +0.12(+3.66%) |
Feb 15, 2012 | 3.266 | 3.291 | 3.183 | 3.195 | 609,136 | -0.06(-1.81%) |
Feb 14, 2012 | 3.319 | 3.319 | 3.235 | 3.254 | 644,016 | -0.08(-2.47%) |
Feb 13, 2012 | 3.285 | 3.369 | 3.284 | 3.336 | 654,104 | +0.09(+2.69%) |
Feb 10, 2012 | 3.246 | 3.289 | 3.209 | 3.249 | 1,280,304 | -0.03(-0.88%) |
Feb 09, 2012 | 3.312 | 3.324 | 3.256 | 3.277 | 736,080 | -0.02(-0.57%) |
Feb 08, 2012 | 3.283 | 3.349 | 3.277 | 3.296 | 906,840 | +0.03(+0.88%) |
Feb 07, 2012 | 3.236 | 3.299 | 3.235 | 3.268 | 439,632 | +0.02(+0.77%) |
Feb 06, 2012 | 3.216 | 3.251 | 3.214 | 3.243 | 855,768 | +0.02(+0.50%) |
Feb 03, 2012 | 3.246 | 3.309 | 3.215 | 3.226 | 664,232 | +0.03(+0.94%) |
Feb 02, 2012 | 3.229 | 3.280 | 3.190 | 3.196 | 1,063,656 | -0.03(-0.97%) |
Feb 01, 2012 | 3.132 | 3.236 | 3.114 | 3.228 | 1,204,152 | +0.12(+4.03%) |
Jan 31, 2012 | 3.141 | 3.190 | 3.072 | 3.103 | 938,560 | -0.03(-0.84%) |
Jan 30, 2012 | 3.103 | 3.136 | 3.090 | 3.129 | 754,728 | -0.00(-0.08%) |
Jan 27, 2012 | 3.084 | 3.156 | 3.084 | 3.131 | 710,480 | +0.03(+0.97%) |
Jan 26, 2012 | 3.147 | 3.158 | 3.081 | 3.101 | 842,432 | -0.03(-0.92%) |
Jan 25, 2012 | 3.098 | 3.174 | 3.094 | 3.130 | 455,888 | +0.03(+0.93%) |
Jan 24, 2012 | 3.059 | 3.126 | 3.033 | 3.101 | 679,264 | +0.02(+0.61%) |
Jan 23, 2012 | 3.106 | 3.160 | 3.046 | 3.083 | 708,648 | -0.03(-0.92%) |
Jan 20, 2012 | 3.131 | 3.164 | 3.084 | 3.111 | 2,102,728 | -0.03(-0.88%) |
Jan 19, 2012 | 2.941 | 3.160 | 2.933 | 3.139 | 2,525,392 | +0.21(+7.26%) |
Jan 18, 2012 | 2.904 | 2.950 | 2.888 | 2.926 | 1,226,224 | +0.02(+0.86%) |
Jan 17, 2012 | 2.902 | 2.929 | 2.868 | 2.901 | 705,136 | +0.03(+1.04%) |
Jan 13, 2012 | 2.873 | 2.879 | 2.828 | 2.871 | 504,464 | -0.03(-1.16%) |
Jan 12, 2012 | 2.911 | 2.921 | 2.862 | 2.905 | 2,894,264 | -0.01(-0.26%) |
Jan 11, 2012 | 2.896 | 2.944 | 2.879 | 2.913 | 1,210,856 | +0.01(+0.22%) |
Jan 10, 2012 | 2.922 | 2.935 | 2.888 | 2.906 | 580,344 | +0.03(+0.96%) |
Jan 09, 2012 | 2.902 | 2.916 | 2.859 | 2.879 | 569,128 | -0.01(-0.30%) |
Jan 06, 2012 | 2.921 | 2.931 | 2.869 | 2.888 | 358,728 | -0.04(-1.24%) |
Jan 05, 2012 | 2.886 | 2.928 | 2.829 | 2.924 | 735,184 | +0.02(+0.69%) |
Jan 04, 2012 | 2.871 | 2.924 | 2.828 | 2.904 | 1,165,736 | +0.04(+1.40%) |
Dec 30, 2011 | 2.911 | 2.959 | 2.864 | 2.864 | 538,576 | -0.05(-1.63%) |
Dec 29, 2011 | 2.885 | 2.929 | 2.876 | 2.911 | 352,032 | +0.04(+1.48%) |
Dec 28, 2011 | 2.897 | 2.899 | 2.855 | 2.869 | 476,144 | -0.04(-1.38%) |
Dec 27, 2011 | 2.915 | 2.938 | 2.886 | 2.909 | 360,960 | -0.01(-0.30%) |
Dec 23, 2011 | 2.945 | 2.945 | 2.901 | 2.917 | 216,152 | -0.03(-0.89%) |
Dec 21, 2011 | 2.860 | 2.969 | 2.836 | 2.944 | 534,560 | +0.07(+2.30%) |
Dec 20, 2011 | 2.803 | 2.901 | 2.803 | 2.877 | 1,164,048 | +0.13(+4.87%) |
Dec 19, 2011 | 2.808 | 2.857 | 2.736 | 2.744 | 534,672 | -0.05(-1.66%) |
Dec 16, 2011 | 2.799 | 2.875 | 2.763 | 2.790 | 894,896 | +0.01(+0.22%) |
Dec 15, 2011 | 2.750 | 2.808 | 2.728 | 2.784 | 743,560 | +0.06(+2.34%) |
Dec 14, 2011 | 2.780 | 2.786 | 2.685 | 2.720 | 1,081,616 | -0.09(-3.12%) |
Dec 13, 2011 | 2.825 | 2.884 | 2.790 | 2.808 | 1,286,376 | +0.00(+0.09%) |
Dec 12, 2011 | 2.768 | 2.809 | 2.760 | 2.805 | 777,168 | +0.01(+0.40%) |
Dec 09, 2011 | 2.774 | 2.824 | 2.768 | 2.794 | 1,477,960 | +0.01(+0.49%) |
Dec 08, 2011 | 2.789 | 2.815 | 2.761 | 2.780 | 1,000,256 | -0.04(-1.46%) |
Dec 07, 2011 | 2.794 | 2.835 | 2.766 | 2.821 | 1,710,456 | +0.01(+0.27%) |
Dec 06, 2011 | 2.812 | 2.855 | 2.768 | 2.814 | 674,144 | -0.00(-0.13%) |
Dec 05, 2011 | 2.849 | 2.849 | 2.788 | 2.817 | 1,028,680 | +0.01(+0.54%) |
Dec 02, 2011 | 2.821 | 2.854 | 2.792 | 2.803 | 547,832 | +0.03(+0.90%) |