Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.668 | 3.723 | 3.643 | 3.643 | 29,737 | -0.03(-0.84%) |
Mar 29, 2012 | 3.637 | 3.680 | 3.637 | 3.674 | 17,075 | +0.06(+1.53%) |
Mar 28, 2012 | 3.662 | 3.730 | 3.619 | 3.619 | 45,680 | -0.04(-1.01%) |
Mar 27, 2012 | 3.631 | 3.656 | 3.614 | 3.656 | 6,320 | +0.00(+0.00%) |
Mar 26, 2012 | 3.514 | 3.656 | 3.514 | 3.656 | 39,460 | +0.14(+4.03%) |
Mar 23, 2012 | 3.619 | 3.631 | 3.471 | 3.514 | 32,402 | -0.12(-3.22%) |
Mar 22, 2012 | 3.533 | 3.631 | 3.514 | 3.631 | 7,199 | +0.10(+2.79%) |
Mar 21, 2012 | 3.508 | 3.688 | 3.508 | 3.533 | 5,483 | -0.01(-0.35%) |
Mar 20, 2012 | 3.508 | 3.570 | 3.508 | 3.545 | 3,101 | +0.01(+0.17%) |
Mar 19, 2012 | 3.545 | 3.662 | 3.440 | 3.539 | 8,359 | +0.06(+1.59%) |
Mar 16, 2012 | 3.539 | 3.539 | 3.416 | 3.483 | 8,567 | +0.00(+0.00%) |
Mar 15, 2012 | 3.459 | 3.496 | 3.397 | 3.483 | 21,571 | -0.12(-3.25%) |
Mar 14, 2012 | 3.650 | 3.650 | 3.571 | 3.600 | 2,456 | -0.09(-2.50%) |
Mar 13, 2012 | 3.693 | 3.693 | 3.693 | 3.693 | 2,599 | +0.01(+0.17%) |
Mar 12, 2012 | 3.699 | 3.730 | 3.637 | 3.687 | 19,990 | +0.06(+1.53%) |
Mar 09, 2012 | 3.410 | 3.730 | 3.410 | 3.631 | 15,237 | +0.24(+7.08%) |
Mar 08, 2012 | 3.447 | 3.447 | 3.330 | 3.391 | 33,775 | +0.01(+0.18%) |
Mar 07, 2012 | 3.453 | 3.465 | 3.336 | 3.385 | 24,564 | -0.07(-1.96%) |
Mar 06, 2012 | 3.305 | 3.453 | 3.262 | 3.453 | 63,477 | +0.15(+4.47%) |
Mar 05, 2012 | 3.262 | 3.323 | 3.210 | 3.305 | 18,750 | +0.06(+1.70%) |
Mar 02, 2012 | 3.016 | 3.262 | 2.988 | 3.250 | 108,640 | +0.30(+10.00%) |
Mar 01, 2012 | 2.954 | 2.954 | 2.954 | 2.954 | 1,277 | -0.01(-0.21%) |
Feb 29, 2012 | 3.016 | 3.016 | 2.960 | 2.960 | 3,808 | -0.01(-0.37%) |
Feb 28, 2012 | 2.973 | 2.973 | 2.971 | 2.971 | 1,299 | +0.01(+0.37%) |
Feb 27, 2012 | 3.065 | 3.071 | 2.960 | 2.960 | 2,044 | -0.07(-2.23%) |
Feb 24, 2012 | 2.985 | 3.028 | 2.985 | 3.028 | 21,875 | +0.04(+1.44%) |
Feb 23, 2012 | 3.077 | 3.077 | 2.960 | 2.985 | 5,914 | -0.00(-0.04%) |
Feb 22, 2012 | 2.987 | 3.016 | 2.954 | 2.986 | 2,612 | +0.03(+1.08%) |
Feb 21, 2012 | 2.954 | 3.016 | 2.954 | 2.954 | 10,886 | +0.01(+0.21%) |
Feb 17, 2012 | 2.985 | 2.991 | 2.948 | 2.948 | 7,168 | +0.07(+2.39%) |
Feb 16, 2012 | 2.874 | 2.923 | 2.868 | 2.879 | 26,260 | -0.00(-0.04%) |
Feb 15, 2012 | 2.899 | 2.899 | 2.868 | 2.880 | 3,264 | -0.01(-0.43%) |
Feb 14, 2012 | 2.893 | 2.954 | 2.874 | 2.893 | 10,796 | +0.01(+0.43%) |
Feb 13, 2012 | 3.016 | 3.016 | 2.862 | 2.880 | 15,638 | -0.12(-3.88%) |
Feb 10, 2012 | 3.034 | 3.034 | 2.992 | 2.997 | 4,309 | -0.06(-2.03%) |
Feb 09, 2012 | 3.071 | 3.077 | 3.022 | 3.059 | 1,624 | +0.05(+1.68%) |
Feb 08, 2012 | 3.046 | 3.046 | 2.997 | 3.008 | 4,711 | -0.01(-0.25%) |
Feb 07, 2012 | 2.985 | 3.016 | 2.954 | 3.016 | 12,044 | +0.01(+0.41%) |
Feb 06, 2012 | 2.973 | 3.003 | 2.973 | 3.003 | 1,374 | +0.03(+1.04%) |
Feb 02, 2012 | 2.966 | 2.973 | 2.973 | 2.973 | 6,336 | +0.00(+0.00%) |
Feb 01, 2012 | 2.923 | 3.053 | 2.917 | 2.973 | 10,077 | +0.10(+3.43%) |
Jan 31, 2012 | 2.905 | 2.911 | 2.874 | 2.874 | 19,496 | +0.01(+0.21%) |
Jan 30, 2012 | 2.825 | 2.917 | 2.825 | 2.868 | 23,730 | +0.05(+1.75%) |
Jan 27, 2012 | 2.813 | 2.819 | 2.813 | 2.819 | 4,335 | +0.04(+1.33%) |
Jan 26, 2012 | 2.794 | 2.880 | 2.770 | 2.782 | 9,342 | +0.01(+0.22%) |
Jan 24, 2012 | 2.776 | 2.776 | 2.776 | 2.776 | 0 | +0.06(+2.06%) |
Jan 23, 2012 | 2.751 | 2.825 | 2.714 | 2.720 | 1,728 | +0.01(+0.43%) |
Jan 20, 2012 | 2.708 | 2.825 | 2.653 | 2.708 | 15,622 | +0.00(+0.00%) |
Jan 19, 2012 | 2.757 | 2.757 | 2.708 | 2.708 | 4,110 | -0.02(-0.68%) |
Jan 18, 2012 | 2.714 | 2.800 | 2.714 | 2.726 | 4,866 | +0.01(+0.45%) |
Jan 17, 2012 | 2.770 | 2.770 | 2.714 | 2.714 | 12,163 | -0.08(-2.99%) |
Jan 13, 2012 | 2.831 | 2.831 | 2.798 | 2.798 | 373 | -0.03(-1.18%) |
Jan 12, 2012 | 2.837 | 2.838 | 2.831 | 2.831 | 1,462 | +0.04(+1.55%) |
Jan 11, 2012 | 2.862 | 2.880 | 2.788 | 2.788 | 4,492 | -0.07(-2.58%) |
Jan 10, 2012 | 2.794 | 2.862 | 2.763 | 2.862 | 2,601 | +0.05(+1.75%) |
Jan 09, 2012 | 2.782 | 2.813 | 2.763 | 2.813 | 8,315 | -0.02(-0.65%) |
Jan 06, 2012 | 2.776 | 2.831 | 2.776 | 2.831 | 4,621 | +0.07(+2.45%) |
Jan 05, 2012 | 2.850 | 2.868 | 2.751 | 2.763 | 8,652 | -0.09(-3.02%) |