Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.350 | 3.410 | 3.270 | 3.405 | 944,596 | +0.08(+2.56%) |
Mar 29, 2012 | 3.220 | 3.330 | 3.210 | 3.320 | 738,291 | +0.08(+2.47%) |
Mar 28, 2012 | 3.280 | 3.320 | 3.220 | 3.240 | 570,911 | -0.02(-0.61%) |
Mar 27, 2012 | 3.290 | 3.330 | 3.250 | 3.260 | 567,781 | -0.03(-0.91%) |
Mar 26, 2012 | 3.260 | 3.300 | 3.230 | 3.290 | 572,422 | +0.05(+1.54%) |
Mar 23, 2012 | 3.250 | 3.280 | 3.195 | 3.240 | 432,815 | -0.01(-0.31%) |
Mar 22, 2012 | 3.120 | 3.250 | 3.120 | 3.250 | 1,060,542 | +0.09(+2.85%) |
Mar 21, 2012 | 3.230 | 3.260 | 3.140 | 3.160 | 907,995 | -0.06(-1.86%) |
Mar 20, 2012 | 3.210 | 3.280 | 3.200 | 3.220 | 469,407 | -0.02(-0.62%) |
Mar 19, 2012 | 3.190 | 3.270 | 3.180 | 3.240 | 731,068 | +0.08(+2.53%) |
Mar 16, 2012 | 3.190 | 3.220 | 3.110 | 3.160 | 1,922,929 | -0.04(-1.25%) |
Mar 15, 2012 | 3.210 | 3.220 | 3.000 | 3.200 | 1,218,427 | -0.01(-0.31%) |
Mar 14, 2012 | 3.180 | 3.270 | 3.140 | 3.210 | 1,050,998 | +0.02(+0.63%) |
Mar 13, 2012 | 2.990 | 3.190 | 2.990 | 3.190 | 837,826 | +0.20(+6.69%) |
Mar 12, 2012 | 3.050 | 3.100 | 2.940 | 2.990 | 580,619 | -0.06(-1.97%) |
Mar 09, 2012 | 3.010 | 3.140 | 2.985 | 3.050 | 1,118,819 | +0.05(+1.67%) |
Mar 08, 2012 | 2.950 | 3.050 | 2.910 | 3.000 | 461,892 | +0.05(+1.69%) |
Mar 07, 2012 | 2.850 | 2.960 | 2.850 | 2.950 | 631,627 | +0.10(+3.51%) |
Mar 06, 2012 | 2.860 | 2.875 | 2.780 | 2.850 | 427,141 | -0.05(-1.72%) |
Mar 05, 2012 | 2.860 | 2.900 | 2.830 | 2.900 | 403,938 | +0.04(+1.40%) |
Mar 02, 2012 | 2.870 | 2.880 | 2.800 | 2.860 | 602,985 | +0.01(+0.35%) |
Mar 01, 2012 | 2.840 | 2.920 | 2.810 | 2.850 | 556,035 | +0.04(+1.42%) |
Feb 29, 2012 | 2.950 | 3.020 | 2.790 | 2.810 | 2,543,603 | -0.14(-4.75%) |
Feb 28, 2012 | 2.850 | 2.950 | 2.790 | 2.950 | 1,830,116 | +0.09(+3.15%) |
Feb 27, 2012 | 2.790 | 2.870 | 2.750 | 2.860 | 864,007 | +0.06(+2.14%) |
Feb 24, 2012 | 2.760 | 2.820 | 2.730 | 2.800 | 966,096 | +0.03(+1.08%) |
Feb 23, 2012 | 2.750 | 2.780 | 2.720 | 2.770 | 900,313 | +0.02(+0.73%) |
Feb 22, 2012 | 2.780 | 2.810 | 2.730 | 2.750 | 651,397 | -0.05(-1.79%) |
Feb 21, 2012 | 2.870 | 2.870 | 2.740 | 2.800 | 1,038,939 | -0.06(-2.10%) |
Feb 17, 2012 | 2.860 | 2.870 | 2.800 | 2.860 | 644,750 | +0.01(+0.35%) |
Feb 16, 2012 | 2.800 | 2.870 | 2.760 | 2.850 | 628,244 | +0.06(+2.15%) |
Feb 15, 2012 | 2.830 | 2.850 | 2.710 | 2.790 | 853,451 | -0.01(-0.36%) |
Feb 14, 2012 | 2.710 | 2.840 | 2.670 | 2.800 | 1,916,058 | +0.09(+3.32%) |
Feb 13, 2012 | 2.700 | 2.730 | 2.627 | 2.710 | 899,350 | +0.05(+1.88%) |
Feb 10, 2012 | 2.590 | 2.720 | 2.550 | 2.660 | 1,229,518 | +0.06(+2.31%) |
Feb 09, 2012 | 2.770 | 2.780 | 2.580 | 2.600 | 8,187,288 | -0.59(-18.50%) |
Feb 08, 2012 | 3.330 | 3.330 | 3.060 | 3.190 | 616,861 | -0.09(-2.74%) |
Feb 07, 2012 | 3.020 | 3.310 | 2.980 | 3.280 | 1,427,314 | +0.23(+7.54%) |
Feb 06, 2012 | 3.000 | 3.080 | 2.960 | 3.050 | 548,145 | +0.04(+1.33%) |
Feb 03, 2012 | 3.000 | 3.050 | 2.940 | 3.010 | 1,473,383 | +0.00(+0.00%) |
Feb 02, 2012 | 2.920 | 3.020 | 2.900 | 3.010 | 1,180,787 | +0.06(+2.03%) |
Feb 01, 2012 | 2.770 | 2.950 | 2.670 | 2.950 | 659,857 | +0.20(+7.27%) |
Jan 31, 2012 | 2.560 | 2.770 | 2.540 | 2.750 | 1,009,370 | +0.35(+14.58%) |
Jan 30, 2012 | 2.380 | 2.420 | 2.320 | 2.400 | 215,059 | +0.02(+0.84%) |
Jan 27, 2012 | 2.310 | 2.380 | 2.220 | 2.380 | 241,967 | +0.07(+3.03%) |
Jan 26, 2012 | 2.360 | 2.380 | 2.300 | 2.310 | 267,279 | -0.05(-2.12%) |
Jan 25, 2012 | 2.320 | 2.410 | 2.260 | 2.360 | 317,025 | +0.05(+2.16%) |
Jan 24, 2012 | 2.370 | 2.420 | 2.280 | 2.310 | 260,487 | -0.07(-2.94%) |
Jan 23, 2012 | 2.400 | 2.420 | 2.360 | 2.380 | 150,618 | -0.03(-1.24%) |
Jan 20, 2012 | 2.380 | 2.425 | 2.330 | 2.410 | 171,542 | +0.03(+1.26%) |
Jan 19, 2012 | 2.450 | 2.480 | 2.300 | 2.380 | 248,382 | -0.06(-2.46%) |
Jan 18, 2012 | 2.300 | 2.480 | 2.300 | 2.440 | 371,252 | +0.15(+6.55%) |
Jan 17, 2012 | 2.390 | 2.420 | 2.260 | 2.290 | 379,856 | -0.09(-3.78%) |
Jan 13, 2012 | 2.100 | 2.540 | 2.100 | 2.380 | 843,509 | +0.25(+11.74%) |
Jan 12, 2012 | 2.050 | 2.140 | 2.030 | 2.130 | 172,604 | +0.07(+3.40%) |
Jan 11, 2012 | 2.030 | 2.140 | 2.000 | 2.060 | 361,933 | +0.02(+0.98%) |
Jan 10, 2012 | 2.040 | 2.070 | 1.980 | 2.040 | 259,224 | +0.02(+0.99%) |
Jan 09, 2012 | 2.050 | 2.100 | 2.010 | 2.020 | 282,088 | -0.04(-1.94%) |
Jan 06, 2012 | 2.080 | 2.100 | 2.050 | 2.060 | 220,719 | -0.02(-0.96%) |
Jan 05, 2012 | 2.080 | 2.140 | 2.060 | 2.080 | 167,662 | -0.02(-0.95%) |