Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.674 | 3.730 | 3.649 | 3.649 | 29,689 | -0.03(-0.84%) |
Mar 29, 2012 | 3.643 | 3.686 | 3.643 | 3.680 | 17,047 | +0.06(+1.53%) |
Mar 28, 2012 | 3.668 | 3.736 | 3.625 | 3.625 | 45,606 | -0.04(-1.01%) |
Mar 27, 2012 | 3.637 | 3.662 | 3.620 | 3.662 | 6,310 | +0.00(+0.00%) |
Mar 26, 2012 | 3.520 | 3.662 | 3.520 | 3.662 | 39,396 | +0.14(+4.03%) |
Mar 23, 2012 | 3.625 | 3.637 | 3.477 | 3.520 | 32,349 | -0.12(-3.22%) |
Mar 22, 2012 | 3.538 | 3.637 | 3.520 | 3.637 | 7,187 | +0.10(+2.79%) |
Mar 21, 2012 | 3.514 | 3.694 | 3.514 | 3.538 | 5,474 | -0.01(-0.35%) |
Mar 20, 2012 | 3.514 | 3.575 | 3.514 | 3.551 | 3,096 | +0.01(+0.17%) |
Mar 19, 2012 | 3.551 | 3.668 | 3.446 | 3.545 | 8,346 | +0.06(+1.59%) |
Mar 16, 2012 | 3.545 | 3.545 | 3.421 | 3.489 | 8,553 | +0.00(+0.00%) |
Mar 15, 2012 | 3.464 | 3.501 | 3.403 | 3.489 | 21,536 | -0.12(-3.25%) |
Mar 14, 2012 | 3.656 | 3.656 | 3.577 | 3.606 | 2,452 | -0.09(-2.50%) |
Mar 13, 2012 | 3.699 | 3.699 | 3.699 | 3.699 | 2,595 | +0.01(+0.17%) |
Mar 12, 2012 | 3.705 | 3.736 | 3.643 | 3.693 | 19,957 | +0.06(+1.53%) |
Mar 09, 2012 | 3.415 | 3.736 | 3.415 | 3.637 | 15,212 | +0.24(+7.08%) |
Mar 08, 2012 | 3.452 | 3.452 | 3.335 | 3.397 | 33,720 | +0.01(+0.18%) |
Mar 07, 2012 | 3.458 | 3.471 | 3.341 | 3.390 | 24,524 | -0.07(-1.96%) |
Mar 06, 2012 | 3.310 | 3.458 | 3.267 | 3.458 | 63,374 | +0.15(+4.47%) |
Mar 05, 2012 | 3.267 | 3.329 | 3.215 | 3.310 | 18,720 | +0.06(+1.70%) |
Mar 02, 2012 | 3.021 | 3.267 | 2.993 | 3.255 | 108,464 | +0.30(+10.00%) |
Mar 01, 2012 | 2.959 | 2.959 | 2.959 | 2.959 | 1,275 | -0.01(-0.21%) |
Feb 29, 2012 | 3.021 | 3.021 | 2.965 | 2.965 | 3,802 | -0.01(-0.37%) |
Feb 28, 2012 | 2.977 | 2.977 | 2.976 | 2.976 | 1,297 | +0.01(+0.37%) |
Feb 27, 2012 | 3.070 | 3.076 | 2.965 | 2.965 | 2,040 | -0.07(-2.23%) |
Feb 24, 2012 | 2.990 | 3.033 | 2.990 | 3.033 | 21,839 | +0.04(+1.44%) |
Feb 23, 2012 | 3.082 | 3.082 | 2.965 | 2.990 | 5,904 | -0.00(-0.04%) |
Feb 22, 2012 | 2.992 | 3.021 | 2.959 | 2.991 | 2,608 | +0.03(+1.08%) |
Feb 21, 2012 | 2.959 | 3.021 | 2.959 | 2.959 | 10,868 | +0.01(+0.21%) |
Feb 17, 2012 | 2.990 | 2.996 | 2.953 | 2.953 | 7,157 | +0.07(+2.39%) |
Feb 16, 2012 | 2.879 | 2.928 | 2.873 | 2.884 | 26,217 | -0.00(-0.04%) |
Feb 15, 2012 | 2.903 | 2.903 | 2.873 | 2.885 | 3,258 | -0.01(-0.43%) |
Feb 14, 2012 | 2.897 | 2.959 | 2.879 | 2.897 | 10,779 | +0.01(+0.43%) |
Feb 13, 2012 | 3.021 | 3.021 | 2.866 | 2.885 | 15,613 | -0.12(-3.88%) |
Feb 10, 2012 | 3.039 | 3.039 | 2.997 | 3.001 | 4,302 | -0.06(-2.03%) |
Feb 09, 2012 | 3.076 | 3.082 | 3.027 | 3.064 | 1,622 | +0.05(+1.68%) |
Feb 08, 2012 | 3.051 | 3.051 | 3.002 | 3.013 | 4,704 | -0.01(-0.24%) |
Feb 07, 2012 | 2.990 | 3.021 | 2.959 | 3.021 | 12,025 | +0.01(+0.41%) |
Feb 06, 2012 | 2.977 | 3.008 | 2.977 | 3.008 | 1,372 | +0.03(+1.04%) |
Feb 02, 2012 | 2.971 | 2.977 | 2.977 | 2.977 | 6,326 | +0.00(+0.00%) |
Feb 01, 2012 | 2.928 | 3.058 | 2.922 | 2.977 | 10,060 | +0.10(+3.43%) |
Jan 31, 2012 | 2.910 | 2.916 | 2.879 | 2.879 | 19,464 | +0.01(+0.21%) |
Jan 30, 2012 | 2.829 | 2.922 | 2.829 | 2.873 | 23,692 | +0.05(+1.75%) |
Jan 27, 2012 | 2.817 | 2.823 | 2.817 | 2.823 | 4,328 | +0.04(+1.33%) |
Jan 26, 2012 | 2.799 | 2.885 | 2.774 | 2.786 | 9,327 | +0.01(+0.22%) |
Jan 24, 2012 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.06(+2.06%) |
Jan 23, 2012 | 2.756 | 2.829 | 2.719 | 2.724 | 1,726 | +0.01(+0.43%) |
Jan 20, 2012 | 2.712 | 2.829 | 2.657 | 2.712 | 15,597 | +0.00(+0.00%) |
Jan 19, 2012 | 2.762 | 2.762 | 2.712 | 2.712 | 4,104 | -0.02(-0.68%) |
Jan 18, 2012 | 2.719 | 2.805 | 2.719 | 2.731 | 4,858 | +0.01(+0.45%) |
Jan 17, 2012 | 2.774 | 2.774 | 2.719 | 2.719 | 12,143 | -0.08(-2.99%) |
Jan 13, 2012 | 2.836 | 2.836 | 2.802 | 2.802 | 373 | -0.03(-1.18%) |
Jan 12, 2012 | 2.842 | 2.843 | 2.836 | 2.836 | 1,459 | +0.04(+1.55%) |
Jan 11, 2012 | 2.866 | 2.885 | 2.793 | 2.793 | 4,485 | -0.07(-2.58%) |
Jan 10, 2012 | 2.799 | 2.866 | 2.768 | 2.866 | 2,597 | +0.05(+1.75%) |
Jan 09, 2012 | 2.786 | 2.817 | 2.768 | 2.817 | 8,302 | -0.02(-0.65%) |
Jan 06, 2012 | 2.780 | 2.836 | 2.780 | 2.836 | 4,613 | +0.07(+2.45%) |
Jan 05, 2012 | 2.854 | 2.873 | 2.756 | 2.768 | 8,638 | -0.09(-3.02%) |