Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.220 | 3.220 | 3.100 | 3.150 | 29,450 | -0.01(-0.32%) |
Mar 29, 2012 | 3.250 | 3.250 | 3.140 | 3.160 | 52,678 | -0.04(-1.25%) |
Mar 28, 2012 | 3.150 | 3.200 | 3.130 | 3.200 | 151,361 | +0.06(+1.91%) |
Mar 27, 2012 | 3.070 | 3.160 | 3.050 | 3.140 | 213,020 | +0.08(+2.61%) |
Mar 26, 2012 | 3.030 | 3.080 | 2.961 | 3.060 | 35,057 | +0.03(+0.99%) |
Mar 23, 2012 | 2.930 | 3.030 | 2.800 | 3.030 | 72,891 | +0.12(+4.12%) |
Mar 22, 2012 | 2.900 | 2.920 | 2.880 | 2.910 | 32,894 | -0.04(-1.36%) |
Mar 21, 2012 | 2.950 | 2.971 | 2.900 | 2.950 | 34,692 | +0.04(+1.37%) |
Mar 20, 2012 | 2.960 | 2.960 | 2.850 | 2.910 | 109,994 | -0.05(-1.69%) |
Mar 19, 2012 | 3.010 | 3.040 | 2.960 | 2.960 | 53,782 | -0.05(-1.66%) |
Mar 16, 2012 | 3.090 | 3.090 | 2.980 | 3.010 | 59,660 | -0.06(-1.95%) |
Mar 15, 2012 | 3.050 | 3.100 | 3.010 | 3.070 | 29,225 | +0.04(+1.32%) |
Mar 14, 2012 | 3.110 | 3.120 | 3.010 | 3.030 | 35,500 | -0.12(-3.81%) |
Mar 13, 2012 | 3.140 | 3.170 | 3.040 | 3.150 | 32,720 | -0.01(-0.32%) |
Mar 12, 2012 | 3.100 | 3.160 | 3.000 | 3.160 | 30,588 | +0.03(+0.96%) |
Mar 09, 2012 | 3.120 | 3.160 | 3.060 | 3.130 | 26,105 | +0.07(+2.29%) |
Mar 08, 2012 | 3.014 | 3.080 | 3.000 | 3.060 | 54,794 | +0.02(+0.66%) |
Mar 07, 2012 | 3.010 | 3.040 | 2.950 | 3.040 | 20,225 | +0.05(+1.67%) |
Mar 06, 2012 | 3.070 | 3.070 | 2.950 | 2.990 | 62,310 | -0.13(-4.17%) |
Mar 05, 2012 | 3.140 | 3.190 | 3.000 | 3.120 | 94,625 | -0.04(-1.27%) |
Mar 02, 2012 | 3.150 | 3.160 | 3.100 | 3.160 | 29,673 | -0.01(-0.31%) |
Mar 01, 2012 | 3.180 | 3.200 | 3.100 | 3.170 | 41,400 | +0.01(+0.35%) |
Feb 29, 2012 | 3.130 | 3.180 | 3.090 | 3.159 | 52,767 | +0.03(+0.93%) |
Feb 28, 2012 | 3.250 | 3.250 | 3.130 | 3.130 | 54,025 | -0.12(-3.69%) |
Feb 27, 2012 | 3.240 | 3.250 | 3.140 | 3.250 | 38,250 | +0.01(+0.31%) |
Feb 24, 2012 | 3.200 | 3.250 | 3.120 | 3.240 | 109,318 | +0.04(+1.25%) |
Feb 23, 2012 | 3.250 | 3.290 | 3.050 | 3.200 | 175,253 | -0.02(-0.62%) |
Feb 22, 2012 | 3.150 | 3.250 | 3.120 | 3.220 | 280,621 | +0.12(+3.87%) |
Feb 21, 2012 | 2.950 | 3.200 | 2.900 | 3.100 | 122,726 | +0.17(+5.80%) |
Feb 17, 2012 | 2.810 | 2.930 | 2.780 | 2.930 | 75,790 | +0.12(+4.42%) |
Feb 16, 2012 | 2.840 | 2.840 | 2.780 | 2.806 | 31,430 | -0.03(-1.20%) |
Feb 15, 2012 | 2.680 | 2.900 | 2.680 | 2.840 | 96,213 | +0.22(+8.40%) |
Feb 14, 2012 | 2.640 | 2.700 | 2.610 | 2.620 | 55,136 | +0.00(+0.00%) |
Feb 13, 2012 | 2.600 | 2.650 | 2.550 | 2.620 | 41,614 | +0.04(+1.55%) |
Feb 10, 2012 | 2.720 | 2.720 | 2.500 | 2.580 | 113,895 | -0.17(-6.18%) |
Feb 09, 2012 | 2.720 | 2.770 | 2.650 | 2.750 | 43,005 | +0.03(+1.10%) |
Feb 08, 2012 | 2.760 | 2.760 | 2.700 | 2.720 | 27,710 | -0.07(-2.51%) |
Feb 07, 2012 | 2.490 | 2.810 | 2.460 | 2.790 | 182,760 | +0.28(+11.16%) |
Feb 06, 2012 | 2.540 | 2.550 | 2.490 | 2.510 | 21,093 | -0.03(-1.18%) |
Feb 03, 2012 | 2.550 | 2.620 | 2.460 | 2.540 | 81,176 | +0.03(+1.20%) |
Feb 02, 2012 | 2.560 | 2.610 | 2.500 | 2.510 | 29,940 | -0.02(-0.79%) |
Feb 01, 2012 | 2.600 | 2.620 | 2.530 | 2.530 | 56,874 | -0.03(-1.17%) |
Jan 31, 2012 | 2.690 | 2.690 | 2.560 | 2.560 | 24,530 | -0.12(-4.48%) |
Jan 30, 2012 | 2.680 | 2.750 | 2.580 | 2.680 | 40,583 | -0.06(-2.19%) |
Jan 27, 2012 | 2.700 | 2.750 | 2.640 | 2.740 | 18,106 | +0.09(+3.40%) |
Jan 26, 2012 | 2.570 | 2.670 | 2.550 | 2.650 | 17,420 | +0.07(+2.71%) |
Jan 25, 2012 | 2.600 | 2.740 | 2.550 | 2.580 | 68,890 | -0.04(-1.53%) |
Jan 24, 2012 | 2.620 | 2.629 | 2.590 | 2.620 | 17,050 | +0.00(+0.00%) |
Jan 23, 2012 | 2.480 | 2.680 | 2.430 | 2.620 | 92,340 | +0.17(+6.94%) |
Jan 20, 2012 | 2.600 | 2.600 | 2.360 | 2.450 | 117,911 | -0.15(-5.77%) |
Jan 19, 2012 | 2.730 | 2.730 | 2.590 | 2.600 | 33,882 | -0.07(-2.62%) |
Jan 18, 2012 | 2.710 | 2.760 | 2.650 | 2.670 | 29,918 | -0.03(-1.11%) |
Jan 17, 2012 | 2.750 | 2.800 | 2.670 | 2.700 | 89,372 | -0.05(-1.82%) |
Jan 13, 2012 | 2.660 | 2.750 | 2.580 | 2.750 | 62,393 | +0.09(+3.38%) |
Jan 12, 2012 | 2.520 | 2.710 | 2.460 | 2.660 | 70,385 | +0.14(+5.56%) |
Jan 11, 2012 | 2.510 | 2.560 | 2.490 | 2.520 | 14,243 | -0.03(-1.18%) |
Jan 10, 2012 | 2.590 | 2.590 | 2.390 | 2.550 | 56,000 | -0.05(-1.92%) |
Jan 09, 2012 | 2.350 | 2.600 | 2.320 | 2.600 | 103,485 | +0.21(+8.79%) |
Jan 06, 2012 | 2.410 | 2.410 | 2.340 | 2.390 | 22,277 | -0.01(-0.42%) |
Jan 05, 2012 | 2.420 | 2.420 | 2.340 | 2.400 | 24,990 | -0.03(-1.23%) |