Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 2.800 | 2.820 | 2.800 | 2.800 | 7,191 | -0.09(-3.11%) |
Mar 29, 2012 | 2.870 | 2.890 | 2.870 | 2.890 | 2,650 | +0.00(+0.00%) |
Mar 28, 2012 | 2.900 | 2.900 | 2.840 | 2.890 | 6,014 | -0.01(-0.34%) |
Mar 27, 2012 | 2.920 | 2.950 | 2.876 | 2.900 | 7,829 | -0.02(-0.68%) |
Mar 26, 2012 | 2.940 | 2.940 | 2.910 | 2.920 | 8,393 | -0.03(-1.02%) |
Mar 22, 2012 | 3.030 | 2.950 | 2.950 | 2.950 | 10,800 | +0.02(+0.68%) |
Mar 21, 2012 | 3.035 | 3.120 | 2.930 | 2.930 | 3,995 | -0.02(-0.68%) |
Mar 19, 2012 | 2.830 | 2.950 | 2.950 | 2.950 | 9,200 | -0.10(-3.28%) |
Mar 16, 2012 | 3.050 | 3.050 | 3.050 | 3.050 | 200 | +0.22(+7.85%) |
Mar 15, 2012 | 2.800 | 3.000 | 2.800 | 2.828 | 6,412 | +0.03(+1.00%) |
Mar 14, 2012 | 2.830 | 2.900 | 2.700 | 2.800 | 8,997 | -0.06(-2.09%) |
Mar 13, 2012 | 3.011 | 3.011 | 2.860 | 2.860 | 15,341 | -0.21(-6.84%) |
Mar 12, 2012 | 3.183 | 3.183 | 3.070 | 3.070 | 5,187 | -0.11(-3.46%) |
Mar 09, 2012 | 3.150 | 3.180 | 3.140 | 3.180 | 2,000 | +0.01(+0.32%) |
Mar 08, 2012 | 3.150 | 3.170 | 3.150 | 3.170 | 1,085 | +0.02(+0.63%) |
Mar 07, 2012 | 3.130 | 3.170 | 3.040 | 3.150 | 8,796 | +0.10(+3.36%) |
Mar 06, 2012 | 3.120 | 3.130 | 2.960 | 3.047 | 5,135 | -0.03(-1.06%) |
Mar 05, 2012 | 3.000 | 3.100 | 3.000 | 3.080 | 65,296 | +0.13(+4.40%) |
Mar 02, 2012 | 2.950 | 2.950 | 2.945 | 2.950 | 8,945 | +0.03(+1.03%) |
Mar 01, 2012 | 2.920 | 3.000 | 2.920 | 2.920 | 5,933 | -0.03(-1.02%) |
Feb 29, 2012 | 3.000 | 3.020 | 2.950 | 2.950 | 25,838 | -0.06(-1.99%) |
Feb 28, 2012 | 2.870 | 3.020 | 2.870 | 3.010 | 21,594 | +0.14(+5.06%) |
Feb 27, 2012 | 2.860 | 2.865 | 2.860 | 2.865 | 600 | -0.13(-4.50%) |
Feb 24, 2012 | 2.910 | 3.000 | 2.910 | 3.000 | 5,019 | +0.05(+1.70%) |
Feb 23, 2012 | 2.920 | 3.000 | 2.874 | 2.950 | 9,464 | -0.00(-0.00%) |
Feb 22, 2012 | 2.880 | 2.950 | 2.840 | 2.950 | 2,159 | +0.13(+4.61%) |
Feb 21, 2012 | 3.000 | 3.000 | 2.788 | 2.820 | 15,198 | -0.18(-6.00%) |
Feb 17, 2012 | 2.990 | 3.000 | 2.940 | 3.000 | 4,458 | +0.00(+0.00%) |
Feb 16, 2012 | 2.860 | 3.000 | 2.860 | 3.000 | 776 | +0.15(+5.26%) |
Feb 15, 2012 | 2.900 | 2.920 | 2.850 | 2.850 | 1,800 | -0.11(-3.72%) |
Feb 14, 2012 | 2.910 | 2.960 | 2.801 | 2.960 | 8,600 | +0.00(+0.00%) |
Feb 13, 2012 | 2.910 | 2.960 | 2.710 | 2.960 | 46,999 | +0.05(+1.71%) |
Feb 10, 2012 | 2.910 | 3.000 | 2.910 | 2.910 | 4,750 | -0.01(-0.34%) |
Feb 09, 2012 | 2.966 | 2.980 | 2.920 | 2.920 | 5,452 | -0.06(-2.01%) |
Feb 08, 2012 | 3.080 | 3.080 | 2.950 | 2.980 | 10,228 | -0.04(-1.32%) |
Feb 07, 2012 | 3.030 | 3.072 | 3.000 | 3.020 | 8,400 | +0.02(+0.67%) |
Feb 06, 2012 | 3.000 | 3.050 | 2.980 | 3.000 | 18,230 | +0.00(+0.00%) |
Feb 03, 2012 | 2.990 | 3.050 | 2.910 | 3.000 | 23,900 | +0.00(+0.00%) |
Feb 02, 2012 | 2.950 | 3.000 | 2.950 | 3.000 | 5,100 | +0.05(+1.69%) |
Feb 01, 2012 | 2.900 | 3.089 | 2.900 | 2.950 | 16,495 | +0.05(+1.72%) |
Jan 31, 2012 | 2.760 | 3.100 | 2.700 | 2.900 | 5,541 | +0.10(+3.57%) |
Jan 30, 2012 | 2.970 | 2.970 | 2.720 | 2.800 | 10,875 | -0.10(-3.48%) |
Jan 27, 2012 | 2.900 | 3.260 | 2.900 | 2.901 | 23,020 | -0.01(-0.31%) |
Jan 26, 2012 | 2.980 | 2.980 | 2.860 | 2.910 | 5,233 | -0.13(-4.28%) |
Jan 25, 2012 | 2.650 | 3.040 | 2.609 | 3.040 | 29,786 | +0.39(+14.72%) |
Jan 24, 2012 | 2.640 | 2.680 | 2.640 | 2.650 | 813 | +0.01(+0.53%) |
Jan 23, 2012 | 2.450 | 2.680 | 2.450 | 2.636 | 5,586 | +0.16(+6.29%) |
Jan 20, 2012 | 2.500 | 2.690 | 2.480 | 2.480 | 9,214 | -0.02(-0.80%) |
Jan 19, 2012 | 2.462 | 2.660 | 2.460 | 2.500 | 9,112 | +0.00(+0.00%) |
Jan 18, 2012 | 2.720 | 2.770 | 2.460 | 2.500 | 19,900 | -0.30(-10.71%) |
Jan 17, 2012 | 2.850 | 2.910 | 2.800 | 2.800 | 1,866 | -0.06(-2.10%) |
Jan 13, 2012 | 2.750 | 2.900 | 2.690 | 2.860 | 9,702 | +0.17(+6.32%) |
Jan 12, 2012 | 2.900 | 2.900 | 2.690 | 2.690 | 9,678 | -0.27(-9.12%) |
Jan 11, 2012 | 3.090 | 3.090 | 2.900 | 2.960 | 15,369 | -0.10(-3.20%) |
Jan 10, 2012 | 3.000 | 3.139 | 2.880 | 3.058 | 39,508 | +0.20(+6.92%) |
Jan 09, 2012 | 2.690 | 3.400 | 2.690 | 2.860 | 130,077 | +0.56(+24.35%) |
Jan 06, 2012 | 2.300 | 2.350 | 2.300 | 2.300 | 5,066 | +0.00(+0.00%) |
Jan 05, 2012 | 2.300 | 2.460 | 2.250 | 2.300 | 6,466 | +0.07(+3.14%) |