Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.020 | 4.020 | 3.830 | 3.900 | 102,110 | -0.12(-2.99%) |
Feb 28, 2012 | 4.050 | 4.090 | 4.010 | 4.020 | 19,066 | -0.02(-0.50%) |
Feb 27, 2012 | 4.090 | 4.090 | 4.010 | 4.040 | 7,999 | -0.03(-0.74%) |
Feb 24, 2012 | 4.100 | 4.100 | 3.950 | 4.070 | 12,992 | -0.02(-0.49%) |
Feb 23, 2012 | 4.120 | 4.290 | 4.060 | 4.090 | 271,999 | +0.01(+0.25%) |
Feb 22, 2012 | 3.990 | 4.190 | 3.810 | 4.080 | 101,210 | +0.08(+2.00%) |
Feb 21, 2012 | 3.370 | 4.090 | 3.370 | 4.000 | 166,344 | +0.56(+16.28%) |
Feb 17, 2012 | 2.970 | 3.560 | 2.970 | 3.440 | 193,206 | +0.49(+16.61%) |
Feb 16, 2012 | 3.110 | 3.110 | 2.950 | 2.950 | 82,405 | -0.09(-2.96%) |
Feb 15, 2012 | 3.140 | 3.140 | 2.950 | 3.040 | 44,506 | -0.10(-3.18%) |
Feb 14, 2012 | 3.130 | 3.140 | 3.050 | 3.140 | 10,398 | +0.04(+1.29%) |
Feb 13, 2012 | 3.100 | 3.110 | 2.950 | 3.100 | 9,693 | +0.07(+2.31%) |
Feb 10, 2012 | 2.750 | 3.160 | 2.750 | 3.030 | 49,214 | +0.28(+10.18%) |
Feb 09, 2012 | 2.790 | 2.830 | 2.720 | 2.750 | 46,855 | -0.04(-1.43%) |
Feb 08, 2012 | 3.000 | 3.010 | 2.710 | 2.790 | 56,169 | -0.20(-6.69%) |
Feb 07, 2012 | 2.900 | 3.040 | 2.900 | 2.990 | 21,202 | +0.09(+2.93%) |
Feb 06, 2012 | 3.170 | 3.190 | 2.890 | 2.905 | 31,848 | -0.26(-8.07%) |
Feb 03, 2012 | 3.160 | 3.180 | 3.100 | 3.160 | 14,983 | +0.03(+0.96%) |
Feb 02, 2012 | 3.080 | 3.230 | 3.020 | 3.130 | 84,425 | +0.13(+4.33%) |
Feb 01, 2012 | 3.160 | 3.160 | 2.950 | 3.000 | 44,404 | -0.16(-5.06%) |
Jan 31, 2012 | 3.090 | 3.220 | 3.090 | 3.160 | 74,102 | +0.06(+1.94%) |
Jan 30, 2012 | 3.080 | 3.170 | 3.000 | 3.100 | 18,620 | +0.03(+0.98%) |
Jan 27, 2012 | 3.100 | 3.130 | 3.030 | 3.070 | 3,150 | -0.04(-1.29%) |
Jan 26, 2012 | 3.150 | 3.150 | 3.080 | 3.110 | 3,742 | -0.03(-0.96%) |
Jan 25, 2012 | 3.170 | 3.170 | 3.061 | 3.140 | 6,442 | +0.01(+0.32%) |
Jan 24, 2012 | 3.170 | 3.180 | 3.080 | 3.130 | 63,475 | -0.05(-1.57%) |
Jan 23, 2012 | 3.180 | 3.180 | 3.110 | 3.180 | 8,683 | +0.01(+0.32%) |
Jan 20, 2012 | 3.040 | 3.240 | 3.040 | 3.170 | 81,045 | +0.12(+3.93%) |
Jan 19, 2012 | 2.830 | 3.150 | 2.830 | 3.050 | 11,633 | +0.19(+6.65%) |
Jan 18, 2012 | 2.870 | 2.900 | 2.770 | 2.860 | 21,564 | +0.02(+0.70%) |
Jan 17, 2012 | 3.050 | 3.200 | 2.780 | 2.840 | 65,396 | -0.15(-5.02%) |
Jan 13, 2012 | 3.200 | 3.200 | 2.950 | 2.990 | 19,590 | -0.21(-6.56%) |
Jan 12, 2012 | 2.960 | 3.200 | 2.960 | 3.200 | 30,954 | +0.00(+0.00%) |
Jan 11, 2012 | 3.240 | 3.240 | 3.120 | 3.200 | 31,892 | +0.04(+1.11%) |
Jan 10, 2012 | 3.230 | 3.240 | 3.138 | 3.165 | 13,487 | -0.02(-0.47%) |
Jan 09, 2012 | 3.210 | 3.250 | 3.080 | 3.180 | 11,824 | +0.01(+0.32%) |
Jan 06, 2012 | 3.220 | 3.259 | 3.170 | 3.170 | 16,178 | +0.01(+0.32%) |
Jan 05, 2012 | 3.210 | 3.250 | 3.100 | 3.160 | 36,226 | -0.03(-0.94%) |
Jan 04, 2012 | 3.030 | 3.220 | 3.030 | 3.190 | 55,953 | +0.01(+0.31%) |
Dec 30, 2011 | 3.250 | 3.260 | 3.080 | 3.180 | 47,976 | -0.03(-0.93%) |
Dec 29, 2011 | 3.020 | 3.240 | 2.920 | 3.210 | 275,757 | +0.21(+7.00%) |
Dec 28, 2011 | 2.930 | 3.050 | 2.930 | 3.000 | 221,703 | +0.06(+1.97%) |
Dec 27, 2011 | 3.050 | 3.110 | 2.942 | 2.942 | 48,692 | -0.11(-3.54%) |
Dec 23, 2011 | 3.010 | 3.140 | 3.000 | 3.050 | 51,841 | +0.07(+2.35%) |
Dec 21, 2011 | 2.950 | 2.980 | 2.930 | 2.980 | 32,382 | +0.02(+0.68%) |
Dec 20, 2011 | 2.800 | 3.010 | 2.800 | 2.960 | 48,644 | +0.19(+6.86%) |
Dec 19, 2011 | 2.770 | 2.780 | 2.760 | 2.770 | 24,812 | -0.01(-0.36%) |
Dec 16, 2011 | 2.770 | 2.800 | 2.770 | 2.780 | 99,577 | -0.02(-0.71%) |
Dec 15, 2011 | 2.850 | 2.860 | 2.800 | 2.800 | 19,685 | -0.03(-1.06%) |
Dec 14, 2011 | 2.820 | 2.870 | 2.820 | 2.830 | 25,939 | +0.01(+0.35%) |
Dec 13, 2011 | 2.790 | 2.890 | 2.790 | 2.820 | 20,223 | +0.04(+1.44%) |
Dec 12, 2011 | 2.750 | 2.820 | 2.750 | 2.780 | 21,605 | +0.03(+1.09%) |
Dec 09, 2011 | 2.890 | 2.940 | 2.710 | 2.750 | 73,693 | -0.09(-3.17%) |
Dec 08, 2011 | 2.950 | 3.150 | 2.840 | 2.840 | 45,537 | -0.15(-5.02%) |
Dec 07, 2011 | 3.101 | 3.150 | 2.970 | 2.990 | 25,877 | -0.14(-4.47%) |
Dec 06, 2011 | 3.370 | 3.370 | 3.110 | 3.130 | 128,530 | -0.30(-8.75%) |
Dec 05, 2011 | 3.290 | 3.509 | 3.240 | 3.430 | 104,658 | -0.10(-2.83%) |
Dec 02, 2011 | 3.500 | 3.880 | 3.350 | 3.530 | 1,289,229 | +0.79(+28.83%) |