Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.800 | 4.090 | 3.750 | 3.760 | 3,102,364 | +0.24(+6.82%) |
Feb 28, 2012 | 3.560 | 3.670 | 3.425 | 3.520 | 624,209 | -0.03(-0.85%) |
Feb 27, 2012 | 3.550 | 3.650 | 3.410 | 3.550 | 474,041 | -0.03(-0.84%) |
Feb 24, 2012 | 3.640 | 3.750 | 3.570 | 3.580 | 519,271 | -0.03(-0.83%) |
Feb 23, 2012 | 3.540 | 3.650 | 3.520 | 3.610 | 491,892 | +0.04(+1.12%) |
Feb 22, 2012 | 3.570 | 3.730 | 3.500 | 3.570 | 697,278 | -0.01(-0.28%) |
Feb 21, 2012 | 3.530 | 3.660 | 3.480 | 3.580 | 900,643 | +0.05(+1.42%) |
Feb 17, 2012 | 3.360 | 3.605 | 3.280 | 3.530 | 1,133,925 | +0.18(+5.37%) |
Feb 16, 2012 | 3.120 | 3.420 | 3.120 | 3.350 | 1,259,398 | +0.18(+5.68%) |
Feb 15, 2012 | 3.250 | 3.270 | 3.160 | 3.170 | 326,224 | -0.07(-2.16%) |
Feb 14, 2012 | 3.270 | 3.290 | 3.220 | 3.240 | 357,342 | -0.01(-0.31%) |
Feb 13, 2012 | 3.230 | 3.270 | 3.190 | 3.250 | 372,655 | +0.05(+1.56%) |
Feb 10, 2012 | 3.200 | 3.250 | 3.120 | 3.200 | 495,052 | -0.02(-0.62%) |
Feb 09, 2012 | 3.210 | 3.240 | 3.150 | 3.220 | 553,790 | +0.03(+0.94%) |
Feb 08, 2012 | 3.200 | 3.230 | 3.170 | 3.190 | 505,960 | +0.00(+0.00%) |
Feb 07, 2012 | 3.190 | 3.210 | 3.130 | 3.190 | 340,955 | +0.00(+0.00%) |
Feb 06, 2012 | 3.150 | 3.210 | 3.063 | 3.190 | 337,809 | +0.03(+0.95%) |
Feb 03, 2012 | 3.150 | 3.320 | 3.110 | 3.160 | 813,120 | -0.01(-0.32%) |
Feb 02, 2012 | 2.910 | 3.250 | 2.900 | 3.170 | 2,566,061 | +0.27(+9.31%) |
Feb 01, 2012 | 2.870 | 2.910 | 2.840 | 2.900 | 1,350,737 | +0.05(+1.75%) |
Jan 31, 2012 | 2.790 | 2.880 | 2.780 | 2.850 | 171,185 | +0.09(+3.26%) |
Jan 30, 2012 | 2.850 | 2.890 | 2.750 | 2.760 | 165,378 | -0.12(-4.17%) |
Jan 27, 2012 | 2.880 | 2.910 | 2.800 | 2.880 | 294,704 | -0.01(-0.35%) |
Jan 26, 2012 | 2.900 | 2.910 | 2.840 | 2.890 | 240,329 | -0.01(-0.34%) |
Jan 25, 2012 | 2.880 | 2.920 | 2.830 | 2.900 | 187,437 | +0.00(+0.00%) |
Jan 24, 2012 | 2.820 | 2.900 | 2.800 | 2.900 | 215,635 | +0.05(+1.75%) |
Jan 23, 2012 | 2.790 | 2.860 | 2.765 | 2.850 | 165,801 | +0.06(+2.15%) |
Jan 20, 2012 | 2.850 | 2.890 | 2.750 | 2.790 | 293,501 | -0.06(-2.11%) |
Jan 19, 2012 | 2.900 | 2.900 | 2.810 | 2.850 | 185,703 | -0.05(-1.72%) |
Jan 18, 2012 | 2.940 | 2.960 | 2.858 | 2.900 | 138,595 | -0.03(-1.02%) |
Jan 17, 2012 | 3.000 | 3.030 | 2.900 | 2.930 | 212,749 | -0.06(-2.01%) |
Jan 13, 2012 | 3.010 | 3.010 | 2.970 | 2.990 | 253,501 | -0.04(-1.32%) |
Jan 12, 2012 | 3.060 | 3.080 | 3.010 | 3.030 | 389,482 | -0.06(-1.94%) |
Jan 11, 2012 | 3.050 | 3.100 | 2.980 | 3.090 | 268,113 | +0.03(+0.98%) |
Jan 10, 2012 | 2.880 | 3.070 | 2.880 | 3.060 | 407,472 | +0.19(+6.62%) |
Jan 09, 2012 | 2.820 | 2.870 | 2.621 | 2.870 | 261,965 | +0.05(+1.77%) |
Jan 06, 2012 | 2.830 | 2.830 | 2.760 | 2.820 | 161,130 | -0.03(-1.05%) |
Jan 05, 2012 | 2.830 | 2.860 | 2.800 | 2.850 | 153,128 | +0.00(+0.00%) |
Jan 04, 2012 | 2.830 | 2.860 | 2.810 | 2.850 | 114,342 | +0.05(+1.79%) |
Dec 30, 2011 | 2.820 | 2.830 | 2.750 | 2.800 | 402,268 | -0.02(-0.71%) |
Dec 29, 2011 | 2.800 | 2.850 | 2.780 | 2.820 | 127,951 | +0.03(+1.08%) |
Dec 28, 2011 | 2.850 | 2.860 | 2.780 | 2.790 | 118,469 | -0.06(-2.11%) |
Dec 27, 2011 | 2.830 | 2.870 | 2.760 | 2.850 | 208,239 | +0.00(+0.00%) |
Dec 23, 2011 | 2.760 | 2.890 | 2.760 | 2.850 | 230,781 | +0.01(+0.35%) |
Dec 21, 2011 | 2.960 | 2.960 | 2.800 | 2.840 | 502,286 | -0.13(-4.38%) |
Dec 20, 2011 | 2.900 | 3.000 | 2.870 | 2.970 | 764,957 | +0.14(+4.95%) |
Dec 19, 2011 | 3.020 | 3.040 | 2.780 | 2.830 | 362,930 | -0.19(-6.29%) |
Dec 16, 2011 | 3.010 | 3.050 | 2.990 | 3.020 | 879,070 | +0.02(+0.67%) |
Dec 15, 2011 | 3.020 | 3.050 | 2.980 | 3.000 | 338,213 | -0.04(-1.32%) |
Dec 14, 2011 | 2.990 | 3.060 | 2.900 | 3.040 | 505,942 | +0.02(+0.66%) |
Dec 13, 2011 | 3.100 | 3.130 | 2.990 | 3.020 | 367,368 | -0.06(-1.95%) |
Dec 12, 2011 | 3.060 | 3.090 | 3.030 | 3.080 | 229,099 | -0.03(-0.96%) |
Dec 09, 2011 | 3.080 | 3.120 | 3.050 | 3.110 | 475,260 | +0.04(+1.30%) |
Dec 08, 2011 | 3.100 | 3.125 | 3.030 | 3.070 | 388,074 | -0.06(-1.92%) |
Dec 07, 2011 | 3.150 | 3.150 | 3.040 | 3.130 | 524,991 | -0.02(-0.63%) |
Dec 06, 2011 | 3.040 | 3.150 | 3.010 | 3.150 | 1,807,271 | +0.11(+3.62%) |
Dec 05, 2011 | 3.000 | 3.050 | 2.950 | 3.040 | 685,549 | +0.05(+1.67%) |
Dec 02, 2011 | 2.900 | 3.010 | 2.810 | 2.990 | 474,755 | +0.11(+3.82%) |