Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 2.730 | 2.750 | 2.640 | 2.650 | 29,266 | -0.05(-1.85%) |
Mar 29, 2012 | 2.670 | 2.730 | 2.650 | 2.700 | 5,372 | +0.04(+1.50%) |
Mar 28, 2012 | 2.700 | 2.730 | 2.650 | 2.660 | 9,103 | -0.03(-1.12%) |
Mar 27, 2012 | 2.800 | 2.800 | 2.660 | 2.690 | 25,498 | -0.13(-4.61%) |
Mar 26, 2012 | 2.880 | 2.950 | 2.710 | 2.820 | 18,212 | -0.06(-2.08%) |
Mar 23, 2012 | 2.720 | 2.950 | 2.675 | 2.880 | 20,974 | +0.17(+6.27%) |
Mar 22, 2012 | 2.740 | 2.740 | 2.680 | 2.710 | 8,623 | -0.05(-1.81%) |
Mar 21, 2012 | 2.830 | 2.925 | 2.710 | 2.760 | 8,329 | -0.04(-1.43%) |
Mar 20, 2012 | 2.840 | 2.840 | 2.740 | 2.800 | 11,200 | -0.07(-2.44%) |
Mar 19, 2012 | 2.800 | 2.900 | 2.610 | 2.870 | 13,669 | +0.09(+3.24%) |
Mar 16, 2012 | 2.980 | 2.980 | 2.780 | 2.780 | 46,230 | -0.19(-6.40%) |
Mar 15, 2012 | 2.940 | 2.980 | 2.870 | 2.970 | 11,519 | +0.04(+1.37%) |
Mar 14, 2012 | 3.040 | 3.040 | 2.871 | 2.930 | 10,642 | -0.12(-3.93%) |
Mar 13, 2012 | 3.020 | 3.050 | 2.760 | 3.050 | 21,290 | +0.07(+2.35%) |
Mar 12, 2012 | 2.840 | 3.020 | 2.810 | 2.980 | 22,366 | +0.17(+6.05%) |
Mar 09, 2012 | 3.040 | 3.080 | 2.690 | 2.810 | 26,596 | -0.24(-7.87%) |
Mar 08, 2012 | 2.850 | 3.070 | 2.850 | 3.050 | 11,626 | +0.10(+3.39%) |
Mar 07, 2012 | 2.960 | 3.150 | 2.850 | 2.950 | 11,953 | +0.08(+2.79%) |
Mar 06, 2012 | 2.870 | 2.890 | 2.850 | 2.870 | 18,471 | -0.01(-0.35%) |
Mar 05, 2012 | 2.880 | 2.920 | 2.830 | 2.880 | 8,209 | +0.00(+0.00%) |
Mar 02, 2012 | 2.920 | 2.950 | 2.810 | 2.880 | 18,188 | -0.04(-1.37%) |
Mar 01, 2012 | 2.910 | 3.010 | 2.870 | 2.920 | 21,662 | +0.05(+1.74%) |
Feb 29, 2012 | 3.030 | 3.090 | 2.870 | 2.870 | 49,538 | -0.14(-4.65%) |
Feb 28, 2012 | 3.060 | 3.100 | 2.990 | 3.010 | 9,045 | +0.02(+0.67%) |
Feb 27, 2012 | 2.990 | 3.000 | 2.930 | 2.990 | 9,966 | +0.00(+0.00%) |
Feb 24, 2012 | 3.070 | 3.070 | 2.950 | 2.990 | 16,611 | -0.08(-2.61%) |
Feb 23, 2012 | 2.970 | 3.070 | 2.910 | 3.070 | 21,992 | +0.12(+4.07%) |
Feb 22, 2012 | 3.000 | 3.030 | 2.930 | 2.950 | 33,453 | -0.03(-1.01%) |
Feb 21, 2012 | 3.050 | 3.050 | 2.960 | 2.980 | 12,404 | -0.06(-1.97%) |
Feb 17, 2012 | 3.190 | 3.240 | 3.040 | 3.040 | 19,062 | -0.12(-3.80%) |
Feb 16, 2012 | 3.050 | 3.180 | 2.920 | 3.160 | 11,945 | +0.11(+3.61%) |
Feb 15, 2012 | 3.180 | 3.190 | 3.035 | 3.050 | 13,570 | -0.10(-3.17%) |
Feb 14, 2012 | 3.170 | 3.210 | 3.120 | 3.150 | 70,301 | -0.04(-1.25%) |
Feb 13, 2012 | 3.120 | 3.190 | 3.050 | 3.190 | 7,223 | +0.12(+3.91%) |
Feb 10, 2012 | 3.110 | 3.150 | 3.060 | 3.070 | 8,894 | -0.07(-2.23%) |
Feb 09, 2012 | 3.200 | 3.249 | 3.140 | 3.140 | 10,871 | -0.10(-3.09%) |
Feb 08, 2012 | 3.250 | 3.270 | 3.200 | 3.240 | 6,605 | +0.05(+1.57%) |
Feb 07, 2012 | 3.250 | 3.290 | 3.190 | 3.190 | 29,186 | -0.10(-3.04%) |
Feb 06, 2012 | 3.260 | 3.300 | 3.230 | 3.290 | 13,384 | -0.02(-0.60%) |
Feb 03, 2012 | 3.280 | 3.330 | 3.240 | 3.310 | 52,327 | +0.09(+2.80%) |
Feb 02, 2012 | 3.180 | 3.220 | 3.180 | 3.220 | 8,856 | +0.02(+0.63%) |
Feb 01, 2012 | 3.260 | 3.285 | 3.180 | 3.200 | 51,349 | -0.01(-0.31%) |
Jan 31, 2012 | 3.180 | 3.250 | 3.150 | 3.210 | 20,417 | +0.04(+1.26%) |
Jan 30, 2012 | 3.210 | 3.210 | 3.170 | 3.170 | 11,368 | -0.08(-2.46%) |
Jan 27, 2012 | 3.190 | 3.250 | 3.180 | 3.250 | 26,709 | +0.05(+1.56%) |
Jan 26, 2012 | 3.210 | 3.230 | 3.160 | 3.200 | 25,625 | -0.01(-0.31%) |
Jan 25, 2012 | 3.200 | 3.250 | 3.160 | 3.210 | 24,206 | +0.02(+0.63%) |
Jan 24, 2012 | 3.060 | 3.200 | 3.060 | 3.190 | 21,396 | +0.10(+3.24%) |
Jan 23, 2012 | 3.200 | 3.200 | 3.050 | 3.090 | 13,216 | -0.13(-4.04%) |
Jan 20, 2012 | 3.140 | 3.240 | 3.120 | 3.220 | 11,375 | +0.07(+2.22%) |
Jan 19, 2012 | 3.210 | 3.210 | 3.090 | 3.150 | 15,446 | -0.06(-1.87%) |
Jan 18, 2012 | 3.160 | 3.220 | 3.020 | 3.210 | 29,482 | +0.05(+1.58%) |
Jan 17, 2012 | 3.180 | 3.240 | 3.100 | 3.160 | 41,811 | +0.03(+0.96%) |
Jan 13, 2012 | 3.170 | 3.180 | 3.110 | 3.130 | 30,522 | -0.09(-2.80%) |
Jan 12, 2012 | 3.200 | 3.240 | 3.091 | 3.220 | 13,113 | +0.02(+0.63%) |
Jan 11, 2012 | 3.150 | 3.220 | 3.102 | 3.200 | 12,150 | +0.02(+0.63%) |
Jan 10, 2012 | 3.150 | 3.190 | 3.080 | 3.180 | 18,696 | +0.08(+2.58%) |
Jan 09, 2012 | 3.140 | 3.140 | 3.080 | 3.100 | 15,964 | -0.02(-0.64%) |
Jan 06, 2012 | 3.150 | 3.150 | 3.080 | 3.120 | 22,999 | -0.04(-1.27%) |
Jan 05, 2012 | 3.040 | 3.210 | 2.940 | 3.160 | 11,824 | +0.10(+3.27%) |