Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 2.903 | 2.951 | 2.872 | 2.913 | 19,784 | +0.03(+1.06%) |
Feb 28, 2012 | 2.919 | 3.031 | 2.882 | 2.882 | 62,500 | -0.02(-0.73%) |
Feb 27, 2012 | 2.946 | 2.951 | 2.882 | 2.903 | 62,135 | -0.06(-1.98%) |
Feb 24, 2012 | 3.031 | 3.031 | 2.930 | 2.962 | 40,936 | -0.07(-2.28%) |
Feb 23, 2012 | 3.058 | 3.058 | 3.031 | 3.031 | 17,909 | -0.01(-0.17%) |
Feb 22, 2012 | 3.042 | 3.063 | 3.014 | 3.036 | 116,376 | +0.01(+0.18%) |
Feb 21, 2012 | 3.068 | 3.068 | 2.994 | 3.031 | 107,293 | +0.01(+0.18%) |
Feb 17, 2012 | 3.026 | 3.063 | 3.023 | 3.026 | 5,932 | +0.03(+0.89%) |
Feb 16, 2012 | 2.946 | 3.084 | 2.850 | 2.999 | 364,616 | +0.01(+0.36%) |
Feb 15, 2012 | 2.999 | 2.999 | 2.935 | 2.989 | 55,926 | +0.00(+0.00%) |
Feb 14, 2012 | 3.005 | 3.005 | 2.946 | 2.989 | 114,315 | -0.02(-0.53%) |
Feb 13, 2012 | 2.962 | 3.005 | 2.919 | 3.005 | 9,887 | +0.08(+2.73%) |
Feb 10, 2012 | 2.919 | 3.036 | 2.898 | 2.925 | 212,370 | +0.01(+0.36%) |
Feb 09, 2012 | 3.042 | 3.063 | 2.914 | 2.914 | 99,446 | -0.12(-4.05%) |
Feb 08, 2012 | 3.031 | 3.074 | 3.031 | 3.037 | 10,551 | +0.01(+0.20%) |
Feb 07, 2012 | 2.973 | 3.058 | 2.973 | 3.031 | 26,584 | +0.05(+1.79%) |
Feb 06, 2012 | 2.962 | 3.020 | 2.925 | 2.978 | 17,121 | +0.00(+0.00%) |
Feb 03, 2012 | 2.935 | 2.978 | 2.935 | 2.978 | 10,794 | +0.08(+2.61%) |
Feb 02, 2012 | 2.925 | 2.951 | 2.888 | 2.902 | 139,254 | +0.02(+0.62%) |
Feb 01, 2012 | 2.850 | 2.914 | 2.850 | 2.884 | 32,045 | -0.01(-0.29%) |
Jan 31, 2012 | 2.882 | 2.898 | 2.838 | 2.893 | 87,371 | +0.03(+1.16%) |
Jan 30, 2012 | 2.861 | 2.898 | 2.824 | 2.860 | 64,153 | +0.00(+0.16%) |
Jan 27, 2012 | 2.893 | 2.898 | 2.824 | 2.855 | 46,557 | -0.04(-1.30%) |
Jan 26, 2012 | 2.872 | 2.909 | 2.841 | 2.893 | 6,273 | +0.05(+1.68%) |
Jan 25, 2012 | 2.818 | 2.882 | 2.818 | 2.845 | 101,923 | +0.03(+0.94%) |
Jan 24, 2012 | 2.866 | 2.877 | 2.818 | 2.818 | 14,855 | -0.05(-1.67%) |
Jan 23, 2012 | 2.845 | 2.872 | 2.840 | 2.866 | 10,600 | -0.01(-0.37%) |
Jan 20, 2012 | 2.898 | 2.914 | 2.840 | 2.877 | 21,710 | -0.02(-0.73%) |
Jan 19, 2012 | 2.878 | 2.919 | 2.878 | 2.898 | 11,557 | +0.03(+0.93%) |
Jan 18, 2012 | 2.872 | 2.893 | 2.840 | 2.872 | 34,659 | +0.00(+0.00%) |
Jan 17, 2012 | 2.893 | 2.893 | 2.872 | 2.872 | 20,119 | +0.01(+0.19%) |
Jan 13, 2012 | 2.850 | 2.919 | 2.829 | 2.866 | 11,724 | +0.00(+0.00%) |
Jan 12, 2012 | 2.845 | 2.898 | 2.818 | 2.866 | 14,442 | +0.03(+0.94%) |
Jan 11, 2012 | 2.845 | 2.853 | 2.771 | 2.840 | 19,955 | -0.03(-1.11%) |
Jan 10, 2012 | 2.797 | 2.872 | 2.792 | 2.872 | 57,462 | +0.05(+1.89%) |
Jan 09, 2012 | 2.771 | 2.818 | 2.739 | 2.818 | 29,277 | +0.06(+2.12%) |
Jan 06, 2012 | 2.739 | 2.818 | 2.717 | 2.760 | 19,549 | +0.02(+0.78%) |
Jan 05, 2012 | 2.739 | 2.749 | 2.723 | 2.739 | 80,778 | +0.00(+0.00%) |
Jan 04, 2012 | 2.728 | 2.765 | 2.723 | 2.739 | 27,838 | -0.02(-0.58%) |
Dec 30, 2011 | 2.712 | 2.755 | 2.696 | 2.755 | 13,915 | +0.04(+1.37%) |
Dec 29, 2011 | 2.728 | 2.755 | 2.691 | 2.717 | 31,105 | -0.03(-0.97%) |
Dec 28, 2011 | 2.712 | 2.765 | 2.691 | 2.744 | 22,385 | +0.06(+2.36%) |
Dec 27, 2011 | 2.728 | 2.749 | 2.659 | 2.681 | 19,498 | -0.05(-1.73%) |
Dec 23, 2011 | 2.739 | 2.739 | 2.728 | 2.728 | 3,572 | +0.02(+0.59%) |
Dec 21, 2011 | 2.659 | 2.739 | 2.659 | 2.712 | 37,705 | -0.04(-1.35%) |
Dec 20, 2011 | 2.723 | 2.786 | 2.659 | 2.749 | 122,796 | +0.09(+3.19%) |
Dec 19, 2011 | 2.797 | 2.797 | 2.664 | 2.664 | 102,404 | -0.15(-5.47%) |
Dec 16, 2011 | 2.728 | 2.818 | 2.682 | 2.818 | 5,167 | +0.08(+2.91%) |
Dec 15, 2011 | 2.802 | 2.802 | 2.678 | 2.739 | 28,732 | -0.04(-1.53%) |
Dec 14, 2011 | 2.765 | 2.792 | 2.701 | 2.781 | 8,667 | +0.04(+1.55%) |
Dec 13, 2011 | 2.659 | 2.749 | 2.616 | 2.739 | 37,421 | +0.03(+1.19%) |
Dec 12, 2011 | 2.685 | 2.712 | 2.675 | 2.706 | 26,454 | +0.02(+0.78%) |
Dec 09, 2011 | 2.685 | 2.717 | 2.680 | 2.685 | 14,949 | +0.00(+0.00%) |
Dec 08, 2011 | 2.712 | 2.744 | 2.685 | 2.685 | 4,701 | -0.02(-0.79%) |
Dec 07, 2011 | 2.675 | 2.728 | 2.606 | 2.707 | 111,382 | +0.03(+0.98%) |
Dec 06, 2011 | 2.749 | 2.760 | 2.680 | 2.681 | 8,120 | -0.08(-2.87%) |
Dec 05, 2011 | 2.712 | 2.765 | 2.675 | 2.760 | 50,391 | +0.07(+2.77%) |
Dec 02, 2011 | 2.701 | 2.755 | 2.675 | 2.685 | 8,031 | +0.00(+0.00%) |