Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.258 | 3.276 | 3.258 | 3.276 | 752 | +0.03(+0.82%) |
Feb 28, 2012 | 3.174 | 3.276 | 3.165 | 3.250 | 6,233 | +0.08(+2.38%) |
Feb 27, 2012 | 3.258 | 3.258 | 3.174 | 3.174 | 214 | -0.08(-2.57%) |
Feb 24, 2012 | 3.146 | 3.258 | 3.146 | 3.258 | 2,042 | +0.09(+2.94%) |
Feb 23, 2012 | 3.276 | 3.295 | 3.165 | 3.165 | 988 | -0.05(-1.45%) |
Feb 21, 2012 | 3.211 | 3.211 | 3.211 | 3.211 | 0 | -0.10(-3.09%) |
Feb 17, 2012 | 3.342 | 3.360 | 3.276 | 3.314 | 3,586 | +0.06(+1.71%) |
Feb 16, 2012 | 3.276 | 3.370 | 3.258 | 3.258 | 4,068 | +0.03(+0.84%) |
Feb 15, 2012 | 3.202 | 3.295 | 3.202 | 3.231 | 5,262 | +0.08(+2.38%) |
Feb 14, 2012 | 3.211 | 3.211 | 3.118 | 3.155 | 983 | +0.05(+1.50%) |
Feb 13, 2012 | 3.295 | 3.295 | 3.034 | 3.109 | 10,876 | -0.11(-3.47%) |
Feb 09, 2012 | 3.221 | 3.221 | 3.221 | 3.221 | 537 | +0.07(+2.37%) |
Feb 08, 2012 | 3.044 | 3.247 | 3.044 | 3.146 | 2,675 | +0.00(+0.00%) |
Feb 07, 2012 | 3.211 | 3.221 | 3.146 | 3.146 | 644 | -0.03(-0.96%) |
Feb 06, 2012 | 3.165 | 3.323 | 3.034 | 3.177 | 6,407 | -0.04(-1.34%) |
Feb 03, 2012 | 3.258 | 3.304 | 3.165 | 3.220 | 15,116 | -0.08(-2.56%) |
Feb 02, 2012 | 3.295 | 3.304 | 3.165 | 3.304 | 2,041 | +0.00(+0.06%) |
Feb 01, 2012 | 3.258 | 3.303 | 3.258 | 3.303 | 1,504 | +0.01(+0.23%) |
Jan 31, 2012 | 3.183 | 3.295 | 3.165 | 3.295 | 3,234 | +0.11(+3.51%) |
Jan 30, 2012 | 3.314 | 3.314 | 3.183 | 3.183 | 4,168 | -0.16(-4.86%) |
Jan 27, 2012 | 3.346 | 3.346 | 3.346 | 3.346 | 209 | -0.08(-2.33%) |
Jan 26, 2012 | 3.453 | 3.463 | 3.370 | 3.426 | 3,975 | +0.00(+0.01%) |
Jan 25, 2012 | 3.267 | 3.425 | 3.267 | 3.425 | 1,882 | +0.13(+4.10%) |
Jan 24, 2012 | 3.309 | 3.309 | 3.244 | 3.290 | 4,844 | +0.06(+1.99%) |
Jan 23, 2012 | 3.475 | 3.494 | 3.040 | 3.226 | 12,780 | -0.26(-7.43%) |
Jan 20, 2012 | 3.244 | 3.504 | 2.961 | 3.485 | 12,040 | +0.19(+5.92%) |
Jan 19, 2012 | 3.429 | 3.494 | 3.244 | 3.290 | 1,942 | -0.12(-3.53%) |
Jan 18, 2012 | 3.281 | 3.420 | 3.244 | 3.411 | 3,152 | +0.17(+5.14%) |
Jan 17, 2012 | 3.337 | 3.429 | 3.244 | 3.244 | 3,269 | -0.08(-2.51%) |
Jan 13, 2012 | 3.170 | 3.327 | 3.170 | 3.327 | 755 | +0.12(+3.76%) |
Jan 12, 2012 | 3.198 | 3.216 | 3.198 | 3.207 | 992 | -0.07(-2.26%) |
Jan 11, 2012 | 3.281 | 3.281 | 3.281 | 3.281 | 269 | +0.05(+1.49%) |
Jan 10, 2012 | 3.244 | 3.253 | 3.161 | 3.233 | 1,157 | -0.02(-0.63%) |
Jan 09, 2012 | 3.281 | 3.281 | 3.207 | 3.253 | 2,476 | +0.03(+0.86%) |
Jan 06, 2012 | 3.161 | 3.226 | 3.151 | 3.226 | 1,618 | +0.02(+0.58%) |
Jan 05, 2012 | 3.114 | 3.253 | 3.114 | 3.207 | 5,901 | -0.03(-0.86%) |
Jan 04, 2012 | 3.086 | 3.235 | 3.086 | 3.235 | 2,818 | +0.28(+9.40%) |
Dec 30, 2011 | 2.781 | 2.957 | 2.781 | 2.957 | 18,632 | +0.17(+5.98%) |
Dec 29, 2011 | 2.790 | 2.790 | 2.697 | 2.790 | 811 | -0.04(-1.31%) |
Dec 28, 2011 | 2.660 | 2.966 | 2.660 | 2.827 | 9,888 | +0.01(+0.33%) |
Dec 27, 2011 | 2.929 | 2.929 | 2.540 | 2.818 | 7,392 | -0.06(-1.94%) |
Dec 23, 2011 | 2.910 | 2.910 | 2.836 | 2.873 | 2,643 | +0.07(+2.65%) |
Dec 21, 2011 | 2.808 | 2.966 | 2.799 | 2.799 | 1,297 | -0.17(-5.63%) |
Dec 20, 2011 | 3.105 | 3.105 | 2.966 | 2.966 | 863 | +0.03(+0.95%) |
Dec 19, 2011 | 2.799 | 3.151 | 2.790 | 2.938 | 5,226 | -0.18(-5.65%) |
Dec 16, 2011 | 2.920 | 3.114 | 2.873 | 3.114 | 10,842 | +0.29(+10.16%) |
Dec 15, 2011 | 3.003 | 3.031 | 2.781 | 2.827 | 13,416 | -0.30(-9.50%) |
Dec 14, 2011 | 3.337 | 3.337 | 3.114 | 3.124 | 1,402 | +0.10(+3.37%) |
Dec 13, 2011 | 3.096 | 3.337 | 3.012 | 3.022 | 6,457 | -0.10(-3.26%) |
Dec 12, 2011 | 3.049 | 3.327 | 3.017 | 3.124 | 6,463 | +0.06(+1.81%) |
Dec 09, 2011 | 3.337 | 3.337 | 3.068 | 3.068 | 2,331 | +0.01(+0.30%) |
Dec 08, 2011 | 3.124 | 3.124 | 3.059 | 3.059 | 1,184 | -0.01(-0.30%) |
Dec 07, 2011 | 3.105 | 3.315 | 3.068 | 3.068 | 329 | -0.27(-8.06%) |
Dec 05, 2011 | 3.263 | 3.337 | 3.337 | 3.337 | 3,884 | +0.24(+7.78%) |
Dec 02, 2011 | 3.086 | 3.225 | 3.012 | 3.096 | 1,585 | -0.05(-1.48%) |