Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.742 | 4.470 | 3.719 | 4.200 | 263,834 | +0.49(+13.21%) |
Mar 29, 2012 | 3.550 | 3.740 | 3.460 | 3.710 | 89,603 | +0.18(+5.10%) |
Mar 28, 2012 | 3.552 | 3.600 | 3.450 | 3.530 | 67,170 | -0.02(-0.56%) |
Mar 27, 2012 | 3.523 | 3.647 | 3.454 | 3.550 | 167,666 | +0.18(+5.34%) |
Mar 26, 2012 | 3.365 | 3.724 | 3.120 | 3.370 | 385,086 | +1.00(+42.19%) |
Mar 23, 2012 | 2.307 | 2.380 | 2.300 | 2.370 | 46,640 | +0.11(+4.87%) |
Mar 22, 2012 | 2.350 | 2.380 | 2.200 | 2.260 | 39,000 | -0.18(-7.30%) |
Mar 21, 2012 | 2.485 | 2.530 | 2.417 | 2.438 | 40,968 | -0.09(-3.57%) |
Mar 20, 2012 | 2.479 | 2.550 | 2.410 | 2.528 | 23,130 | +0.01(+0.29%) |
Mar 19, 2012 | 2.436 | 2.600 | 2.383 | 2.521 | 111,213 | +0.13(+5.48%) |
Mar 16, 2012 | 2.410 | 2.450 | 2.390 | 2.390 | 98,472 | +0.01(+0.42%) |
Mar 15, 2012 | 2.243 | 2.380 | 2.230 | 2.380 | 68,987 | +0.15(+6.73%) |
Mar 14, 2012 | 2.285 | 2.290 | 2.200 | 2.230 | 32,570 | -0.05(-2.19%) |
Mar 13, 2012 | 2.220 | 2.280 | 2.218 | 2.280 | 34,358 | +0.06(+2.70%) |
Mar 12, 2012 | 2.240 | 2.240 | 2.198 | 2.220 | 76,448 | -0.01(-0.45%) |
Mar 09, 2012 | 2.180 | 2.240 | 2.179 | 2.230 | 54,707 | +0.03(+1.36%) |
Mar 08, 2012 | 2.180 | 2.210 | 2.140 | 2.200 | 102,000 | +0.01(+0.46%) |
Mar 07, 2012 | 2.120 | 2.200 | 2.100 | 2.190 | 61,100 | +0.15(+7.28%) |
Mar 06, 2012 | 2.050 | 2.080 | 1.920 | 2.041 | 55,250 | -0.11(-5.05%) |
Mar 05, 2012 | 2.116 | 2.180 | 2.080 | 2.150 | 48,159 | +0.04(+1.90%) |
Mar 02, 2012 | 2.150 | 2.204 | 2.052 | 2.110 | 62,637 | +0.09(+4.51%) |
Mar 01, 2012 | 1.900 | 2.020 | 1.900 | 2.019 | 62,828 | +0.16(+8.55%) |
Feb 29, 2012 | 1.950 | 1.950 | 1.820 | 1.860 | 81,142 | -0.13(-6.74%) |
Feb 28, 2012 | 2.030 | 2.030 | 1.970 | 1.994 | 38,400 | -0.07(-3.18%) |
Feb 27, 2012 | 2.110 | 2.110 | 1.982 | 2.060 | 84,060 | -0.02(-0.96%) |
Feb 24, 2012 | 2.170 | 2.240 | 2.030 | 2.080 | 90,365 | -0.09(-4.15%) |
Feb 23, 2012 | 2.210 | 2.223 | 2.160 | 2.170 | 32,800 | -0.02(-0.98%) |
Feb 22, 2012 | 2.108 | 2.250 | 2.090 | 2.192 | 71,200 | +0.06(+2.89%) |
Feb 21, 2012 | 2.033 | 2.170 | 2.033 | 2.130 | 161,389 | +0.14(+7.04%) |
Feb 17, 2012 | 2.005 | 2.005 | 1.934 | 1.990 | 50,880 | +0.17(+9.34%) |
Feb 16, 2012 | 1.823 | 1.823 | 1.820 | 1.820 | 500 | +0.01(+0.55%) |
Feb 15, 2012 | 1.837 | 1.860 | 1.810 | 1.810 | 3,100 | +0.01(+0.56%) |
Feb 14, 2012 | 1.880 | 1.880 | 1.800 | 1.800 | 84,188 | -0.07(-3.79%) |
Feb 13, 2012 | 1.918 | 1.930 | 1.870 | 1.871 | 22,640 | -0.05(-2.55%) |
Feb 10, 2012 | 1.929 | 1.930 | 1.897 | 1.920 | 60,400 | -0.07(-3.52%) |
Feb 09, 2012 | 1.793 | 2.047 | 1.792 | 1.990 | 51,230 | +0.23(+13.07%) |
Feb 08, 2012 | 1.790 | 1.790 | 1.760 | 1.760 | 16,180 | +0.02(+1.15%) |
Feb 07, 2012 | 1.710 | 1.770 | 1.710 | 1.740 | 17,700 | +0.03(+1.93%) |
Feb 06, 2012 | 1.760 | 1.760 | 1.707 | 1.707 | 5,700 | -0.01(-0.65%) |
Feb 03, 2012 | 1.760 | 1.770 | 1.701 | 1.718 | 107,800 | +0.02(+1.07%) |
Feb 02, 2012 | 1.750 | 1.750 | 1.700 | 1.700 | 8,900 | -0.00(-0.06%) |
Feb 01, 2012 | 1.750 | 1.750 | 1.701 | 1.701 | 17,200 | -0.02(-1.22%) |
Jan 31, 2012 | 1.700 | 1.730 | 1.680 | 1.722 | 8,200 | +0.03(+1.89%) |
Jan 30, 2012 | 1.730 | 1.730 | 1.690 | 1.690 | 27,850 | -0.06(-3.43%) |
Jan 27, 2012 | 1.770 | 1.780 | 1.750 | 1.750 | 10,518 | +0.00(+0.00%) |
Jan 26, 2012 | 1.825 | 1.840 | 1.750 | 1.750 | 12,936 | -0.02(-1.35%) |
Jan 25, 2012 | 1.730 | 1.774 | 1.720 | 1.774 | 46,922 | +0.08(+4.97%) |
Jan 24, 2012 | 1.683 | 1.690 | 1.656 | 1.690 | 26,520 | +0.00(+0.00%) |
Jan 23, 2012 | 1.681 | 1.700 | 1.670 | 1.690 | 5,098 | -0.02(-0.94%) |
Jan 20, 2012 | 1.677 | 1.706 | 1.630 | 1.706 | 18,922 | +0.02(+0.92%) |
Jan 19, 2012 | 1.726 | 1.730 | 1.691 | 1.691 | 1,600 | -0.04(-2.09%) |
Jan 18, 2012 | 1.740 | 1.740 | 1.653 | 1.727 | 14,900 | -0.02(-1.33%) |
Jan 17, 2012 | 1.765 | 1.790 | 1.743 | 1.750 | 44,900 | +0.09(+5.42%) |
Jan 13, 2012 | 1.664 | 1.700 | 1.651 | 1.660 | 15,406 | -0.05(-2.94%) |
Jan 12, 2012 | 1.710 | 1.727 | 1.681 | 1.710 | 125,042 | +0.01(+0.75%) |
Jan 11, 2012 | 1.714 | 1.730 | 1.698 | 1.698 | 11,380 | -0.02(-1.31%) |
Jan 10, 2012 | 1.740 | 1.750 | 1.720 | 1.720 | 38,200 | -0.00(-0.08%) |
Jan 09, 2012 | 1.691 | 1.730 | 1.680 | 1.721 | 58,080 | +0.10(+6.42%) |
Jan 06, 2012 | 1.670 | 1.670 | 1.617 | 1.617 | 5,100 | -0.03(-1.97%) |
Jan 05, 2012 | 1.670 | 1.679 | 1.650 | 1.650 | 22,100 | -0.02(-1.07%) |