Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 2.787 | 2.787 | 2.749 | 2.749 | 1,677,285 | -0.03(-1.05%) |
Mar 29, 2012 | 2.789 | 2.802 | 2.750 | 2.779 | 1,247,877 | -0.02(-0.57%) |
Mar 28, 2012 | 2.808 | 2.847 | 2.789 | 2.794 | 1,146,793 | -0.01(-0.28%) |
Mar 27, 2012 | 2.802 | 2.824 | 2.792 | 2.802 | 1,192,626 | -0.01(-0.19%) |
Mar 26, 2012 | 2.816 | 2.842 | 2.789 | 2.808 | 1,235,845 | +0.01(+0.47%) |
Mar 23, 2012 | 2.800 | 2.813 | 2.776 | 2.794 | 1,925,796 | -0.01(-0.28%) |
Mar 22, 2012 | 2.800 | 2.821 | 2.787 | 2.802 | 1,145,715 | -0.00(-0.09%) |
Mar 21, 2012 | 2.839 | 2.847 | 2.802 | 2.805 | 942,485 | -0.03(-1.03%) |
Mar 20, 2012 | 2.871 | 2.874 | 2.824 | 2.834 | 2,073,589 | -0.04(-1.29%) |
Mar 19, 2012 | 2.866 | 2.887 | 2.852 | 2.871 | 3,371,087 | +0.01(+0.18%) |
Mar 16, 2012 | 2.866 | 2.874 | 2.835 | 2.866 | 2,229,006 | -0.01(-0.18%) |
Mar 15, 2012 | 2.853 | 2.876 | 2.835 | 2.871 | 1,339,740 | +0.01(+0.18%) |
Mar 14, 2012 | 2.874 | 2.881 | 2.840 | 2.866 | 1,262,648 | -0.01(-0.18%) |
Mar 13, 2012 | 2.853 | 2.874 | 2.827 | 2.871 | 1,475,568 | +0.05(+1.64%) |
Mar 12, 2012 | 2.869 | 2.873 | 2.822 | 2.825 | 1,276,500 | -0.03(-1.17%) |
Mar 09, 2012 | 2.838 | 2.879 | 2.838 | 2.858 | 1,459,361 | +0.03(+1.00%) |
Mar 08, 2012 | 2.858 | 2.876 | 2.814 | 2.830 | 1,635,569 | -0.00(-0.09%) |
Mar 07, 2012 | 2.794 | 2.835 | 2.786 | 2.832 | 1,660,428 | +0.05(+1.67%) |
Mar 06, 2012 | 2.848 | 2.861 | 2.750 | 2.786 | 3,043,008 | -0.11(-3.65%) |
Mar 05, 2012 | 2.832 | 2.897 | 2.791 | 2.892 | 2,092,142 | +0.06(+2.09%) |
Mar 02, 2012 | 2.856 | 2.876 | 2.822 | 2.832 | 2,295,219 | -0.02(-0.54%) |
Mar 01, 2012 | 2.850 | 2.892 | 2.838 | 2.848 | 1,790,304 | +0.00(+0.09%) |
Feb 29, 2012 | 2.874 | 2.928 | 2.814 | 2.845 | 6,935,664 | -0.02(-0.63%) |
Feb 28, 2012 | 2.881 | 2.910 | 2.850 | 2.863 | 2,085,333 | -0.03(-1.07%) |
Feb 27, 2012 | 2.838 | 2.899 | 2.838 | 2.894 | 2,047,689 | +0.05(+1.63%) |
Feb 24, 2012 | 2.884 | 2.884 | 2.796 | 2.848 | 1,556,599 | -0.04(-1.34%) |
Feb 23, 2012 | 2.850 | 2.910 | 2.822 | 2.887 | 1,819,726 | +0.03(+1.08%) |
Feb 22, 2012 | 2.832 | 2.858 | 2.825 | 2.856 | 1,959,469 | +0.03(+0.91%) |
Feb 21, 2012 | 2.827 | 2.848 | 2.812 | 2.830 | 1,793,094 | +0.01(+0.37%) |
Feb 17, 2012 | 2.796 | 2.825 | 2.783 | 2.820 | 1,865,743 | +0.03(+0.92%) |
Feb 16, 2012 | 2.724 | 2.796 | 2.724 | 2.794 | 1,712,998 | +0.07(+2.75%) |
Feb 15, 2012 | 2.773 | 2.813 | 2.714 | 2.719 | 3,681,419 | -0.03(-1.22%) |
Feb 14, 2012 | 2.727 | 2.758 | 2.719 | 2.753 | 2,244,445 | +0.02(+0.56%) |
Feb 13, 2012 | 2.771 | 2.794 | 2.729 | 2.737 | 2,617,595 | -0.02(-0.65%) |
Feb 10, 2012 | 2.719 | 2.758 | 2.683 | 2.755 | 2,265,762 | +0.01(+0.38%) |
Feb 09, 2012 | 2.758 | 2.758 | 2.680 | 2.745 | 2,278,209 | -0.01(-0.19%) |
Feb 08, 2012 | 2.711 | 2.755 | 2.694 | 2.750 | 2,504,531 | +0.01(+0.19%) |
Feb 07, 2012 | 2.706 | 2.745 | 2.704 | 2.745 | 2,257,148 | +0.03(+0.95%) |
Feb 06, 2012 | 2.724 | 2.740 | 2.707 | 2.719 | 1,348,490 | -0.01(-0.47%) |
Feb 03, 2012 | 2.727 | 2.740 | 2.716 | 2.732 | 3,196,172 | +0.02(+0.66%) |
Feb 02, 2012 | 2.711 | 2.719 | 2.683 | 2.714 | 2,026,543 | -0.00(-0.09%) |
Feb 01, 2012 | 2.683 | 2.722 | 2.662 | 2.716 | 2,278,958 | +0.06(+2.13%) |
Jan 31, 2012 | 2.691 | 2.704 | 2.657 | 2.660 | 3,361,437 | -0.03(-1.15%) |
Jan 30, 2012 | 2.696 | 2.704 | 2.668 | 2.691 | 1,899,259 | -0.01(-0.48%) |
Jan 27, 2012 | 2.688 | 2.711 | 2.686 | 2.704 | 1,714,512 | +0.00(+0.00%) |
Jan 26, 2012 | 2.714 | 2.727 | 2.693 | 2.704 | 4,059,938 | +0.01(+0.38%) |
Jan 25, 2012 | 2.711 | 2.714 | 2.668 | 2.693 | 4,030,881 | -0.01(-0.38%) |
Jan 24, 2012 | 2.657 | 2.711 | 2.649 | 2.704 | 23,312,488 | -0.07(-2.69%) |
Jan 23, 2012 | 2.863 | 2.863 | 2.760 | 2.778 | 1,572,728 | -0.07(-2.53%) |
Jan 20, 2012 | 2.830 | 2.861 | 2.796 | 2.850 | 1,051,396 | +0.01(+0.27%) |
Jan 19, 2012 | 2.791 | 2.858 | 2.791 | 2.843 | 1,039,058 | +0.05(+1.85%) |
Jan 18, 2012 | 2.755 | 2.791 | 2.732 | 2.791 | 757,368 | +0.04(+1.40%) |
Jan 17, 2012 | 2.771 | 2.799 | 2.753 | 2.753 | 1,302,026 | -0.01(-0.28%) |
Jan 13, 2012 | 2.698 | 2.768 | 2.695 | 2.760 | 981,102 | +0.03(+1.04%) |
Jan 12, 2012 | 2.732 | 2.732 | 2.714 | 2.732 | 724,497 | +0.00(+0.00%) |
Jan 11, 2012 | 2.711 | 2.735 | 2.693 | 2.732 | 608,337 | +0.00(+0.09%) |
Jan 10, 2012 | 2.727 | 2.755 | 2.711 | 2.729 | 838,713 | +0.03(+0.95%) |
Jan 09, 2012 | 2.696 | 2.711 | 2.665 | 2.704 | 815,860 | +0.01(+0.29%) |
Jan 06, 2012 | 2.701 | 2.714 | 2.668 | 2.696 | 686,034 | +0.00(+0.00%) |
Jan 05, 2012 | 2.660 | 2.714 | 2.613 | 2.696 | 818,839 | +0.04(+1.45%) |