Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.103 | 3.176 | 3.057 | 3.116 | 321,774 | +0.07(+2.17%) |
Mar 29, 2012 | 2.977 | 3.057 | 2.957 | 3.050 | 158,189 | +0.04(+1.32%) |
Mar 28, 2012 | 2.997 | 3.070 | 2.957 | 3.010 | 108,955 | -0.01(-0.44%) |
Mar 27, 2012 | 2.924 | 3.109 | 2.924 | 3.023 | 286,625 | +0.01(+0.44%) |
Mar 26, 2012 | 2.977 | 3.076 | 2.851 | 3.010 | 223,917 | +0.07(+2.48%) |
Mar 23, 2012 | 2.937 | 3.043 | 2.931 | 2.937 | 106,639 | -0.02(-0.67%) |
Mar 22, 2012 | 2.918 | 2.997 | 2.812 | 2.957 | 93,799 | +0.05(+1.59%) |
Mar 21, 2012 | 2.871 | 3.209 | 2.858 | 2.911 | 392,533 | +0.09(+3.17%) |
Mar 20, 2012 | 2.900 | 2.900 | 2.802 | 2.822 | 59,307 | -0.06(-2.05%) |
Mar 19, 2012 | 2.815 | 2.953 | 2.664 | 2.881 | 383,751 | +0.26(+10.02%) |
Mar 16, 2012 | 2.585 | 2.638 | 2.467 | 2.618 | 194,280 | +0.03(+1.27%) |
Mar 15, 2012 | 2.651 | 2.658 | 2.467 | 2.585 | 231,793 | -0.04(-1.50%) |
Mar 14, 2012 | 2.592 | 2.841 | 2.572 | 2.625 | 654,564 | +0.08(+3.14%) |
Mar 13, 2012 | 2.093 | 2.545 | 2.021 | 2.545 | 607,799 | +0.54(+27.16%) |
Mar 12, 2012 | 1.896 | 2.064 | 1.896 | 2.001 | 775,084 | +0.11(+5.90%) |
Mar 09, 2012 | 1.772 | 1.910 | 1.772 | 1.890 | 1,932,396 | +0.13(+7.46%) |
Mar 08, 2012 | 1.837 | 1.837 | 1.602 | 1.759 | 225,645 | -0.04(-2.19%) |
Mar 07, 2012 | 1.805 | 1.811 | 1.739 | 1.798 | 44,789 | -0.01(-0.36%) |
Mar 06, 2012 | 1.818 | 1.903 | 1.805 | 1.805 | 18,155 | -0.01(-0.36%) |
Mar 05, 2012 | 1.791 | 1.870 | 1.791 | 1.811 | 122,839 | +0.00(+0.00%) |
Mar 02, 2012 | 1.811 | 1.870 | 1.778 | 1.811 | 44,422 | +0.03(+1.84%) |
Mar 01, 2012 | 1.778 | 1.811 | 1.752 | 1.778 | 9,349 | +0.05(+3.04%) |
Feb 29, 2012 | 1.775 | 1.791 | 1.726 | 1.726 | 4,297 | -0.06(-3.31%) |
Feb 28, 2012 | 1.739 | 1.785 | 1.726 | 1.785 | 15,906 | +0.05(+2.64%) |
Feb 27, 2012 | 1.739 | 1.791 | 1.706 | 1.739 | 26,529 | -0.02(-1.12%) |
Feb 24, 2012 | 1.811 | 1.811 | 1.700 | 1.759 | 67,780 | -0.05(-2.55%) |
Feb 23, 2012 | 1.805 | 1.811 | 1.778 | 1.805 | 53,536 | +0.01(+0.37%) |
Feb 22, 2012 | 1.791 | 1.831 | 1.772 | 1.798 | 21,985 | +0.06(+3.40%) |
Feb 21, 2012 | 1.719 | 1.785 | 1.713 | 1.739 | 62,776 | +0.05(+3.11%) |
Feb 17, 2012 | 1.739 | 1.785 | 1.686 | 1.686 | 61,636 | -0.09(-4.81%) |
Feb 16, 2012 | 1.693 | 1.798 | 1.693 | 1.772 | 23,824 | +0.07(+3.85%) |
Feb 15, 2012 | 1.694 | 1.824 | 1.694 | 1.706 | 27,143 | -0.01(-0.76%) |
Feb 14, 2012 | 1.693 | 1.805 | 1.693 | 1.719 | 80,325 | -0.01(-0.38%) |
Feb 13, 2012 | 1.686 | 1.732 | 1.673 | 1.726 | 32,758 | +0.07(+3.95%) |
Feb 10, 2012 | 1.778 | 1.903 | 1.654 | 1.660 | 74,781 | -0.16(-8.66%) |
Feb 09, 2012 | 1.870 | 1.903 | 1.739 | 1.818 | 128,328 | +0.05(+2.97%) |
Feb 08, 2012 | 1.844 | 1.896 | 1.739 | 1.765 | 130,751 | -0.10(-5.28%) |
Feb 07, 2012 | 1.772 | 1.864 | 1.746 | 1.864 | 44,294 | +0.07(+4.03%) |
Feb 06, 2012 | 1.916 | 1.916 | 1.654 | 1.791 | 96,257 | +0.04(+2.25%) |
Feb 03, 2012 | 1.746 | 1.936 | 1.746 | 1.752 | 109,758 | -0.02(-1.11%) |
Feb 02, 2012 | 1.896 | 1.896 | 1.759 | 1.772 | 67,195 | -0.12(-6.25%) |
Feb 01, 2012 | 1.785 | 1.890 | 1.785 | 1.890 | 1,554 | +0.07(+3.97%) |
Jan 31, 2012 | 1.818 | 1.962 | 1.798 | 1.818 | 3,232 | +0.01(+0.73%) |
Jan 30, 2012 | 1.864 | 1.870 | 1.655 | 1.805 | 31,240 | -0.12(-6.46%) |
Jan 27, 2012 | 1.864 | 1.936 | 1.864 | 1.929 | 3,962 | +0.06(+3.16%) |
Jan 26, 2012 | 1.883 | 1.968 | 1.864 | 1.870 | 62,491 | -0.09(-4.68%) |
Jan 25, 2012 | 1.844 | 1.962 | 1.844 | 1.962 | 17,361 | +0.07(+3.82%) |
Jan 24, 2012 | 1.857 | 1.896 | 1.818 | 1.890 | 18,995 | -0.02(-1.03%) |
Jan 23, 2012 | 1.949 | 1.949 | 1.852 | 1.910 | 8,076 | +0.00(+0.00%) |
Jan 20, 2012 | 1.713 | 2.015 | 1.713 | 1.910 | 6,933 | +0.16(+8.99%) |
Jan 19, 2012 | 1.673 | 1.752 | 1.673 | 1.752 | 30,307 | +0.02(+1.14%) |
Jan 18, 2012 | 1.693 | 1.746 | 1.614 | 1.732 | 24,077 | +0.01(+0.38%) |
Jan 17, 2012 | 1.641 | 1.726 | 1.627 | 1.726 | 30,368 | +0.09(+5.20%) |
Jan 13, 2012 | 1.706 | 1.706 | 1.568 | 1.641 | 10,682 | -0.03(-1.57%) |
Jan 12, 2012 | 1.726 | 1.752 | 1.667 | 1.667 | 17,067 | +0.01(+0.40%) |
Jan 11, 2012 | 1.581 | 1.732 | 1.581 | 1.660 | 1,219 | +0.09(+5.42%) |
Jan 10, 2012 | 1.621 | 1.641 | 1.542 | 1.575 | 13,768 | -0.05(-2.83%) |
Jan 09, 2012 | 1.719 | 1.719 | 1.568 | 1.621 | 24,800 | -0.09(-5.00%) |
Jan 06, 2012 | 1.667 | 1.752 | 1.667 | 1.706 | 1,828 | +0.07(+4.00%) |
Jan 05, 2012 | 1.713 | 1.713 | 1.634 | 1.641 | 3,504 | -0.03(-1.96%) |