Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 2.440 | 2.440 | 2.350 | 2.440 | 161,607 | +0.05(+2.09%) |
Mar 29, 2012 | 2.460 | 2.460 | 2.350 | 2.390 | 256,469 | -0.06(-2.45%) |
Mar 28, 2012 | 2.540 | 2.540 | 2.410 | 2.450 | 240,942 | -0.09(-3.54%) |
Mar 27, 2012 | 2.540 | 2.630 | 2.520 | 2.540 | 202,393 | +0.01(+0.40%) |
Mar 26, 2012 | 2.520 | 2.620 | 2.520 | 2.530 | 316,256 | -0.03(-1.17%) |
Mar 23, 2012 | 2.530 | 2.600 | 2.530 | 2.560 | 233,076 | +0.02(+0.79%) |
Mar 22, 2012 | 2.620 | 2.620 | 2.540 | 2.540 | 638,015 | -0.09(-3.42%) |
Mar 21, 2012 | 2.640 | 2.650 | 2.600 | 2.630 | 391,816 | +0.01(+0.38%) |
Mar 20, 2012 | 2.610 | 2.640 | 2.580 | 2.620 | 651,139 | +0.01(+0.38%) |
Mar 19, 2012 | 2.650 | 2.660 | 2.610 | 2.610 | 282,413 | +0.00(+0.00%) |
Mar 16, 2012 | 2.630 | 2.700 | 2.610 | 2.610 | 4,627,797 | -0.02(-0.76%) |
Mar 15, 2012 | 2.600 | 2.680 | 2.600 | 2.630 | 674,424 | +0.02(+0.77%) |
Mar 14, 2012 | 2.720 | 2.720 | 2.560 | 2.610 | 1,055,073 | -0.12(-4.40%) |
Mar 13, 2012 | 2.750 | 2.790 | 2.650 | 2.730 | 651,565 | -0.02(-0.73%) |
Mar 12, 2012 | 2.750 | 2.850 | 2.710 | 2.750 | 1,350,405 | +0.07(+2.61%) |
Mar 09, 2012 | 2.700 | 2.750 | 2.650 | 2.680 | 676,609 | -0.04(-1.47%) |
Mar 08, 2012 | 2.680 | 2.750 | 2.650 | 2.720 | 471,353 | +0.08(+3.03%) |
Mar 07, 2012 | 2.620 | 2.650 | 2.600 | 2.640 | 843,001 | +0.05(+1.93%) |
Mar 06, 2012 | 2.560 | 2.590 | 2.530 | 2.590 | 946,901 | -0.06(-2.26%) |
Mar 05, 2012 | 2.660 | 2.660 | 2.560 | 2.650 | 335,114 | -0.01(-0.38%) |
Mar 02, 2012 | 2.660 | 2.680 | 2.600 | 2.660 | 893,541 | +0.02(+0.76%) |
Mar 01, 2012 | 2.600 | 2.680 | 2.600 | 2.640 | 700,706 | +0.04(+1.54%) |
Feb 29, 2012 | 2.650 | 2.660 | 2.570 | 2.600 | 330,345 | -0.05(-1.89%) |
Feb 28, 2012 | 2.620 | 2.670 | 2.610 | 2.650 | 145,204 | +0.06(+2.32%) |
Feb 27, 2012 | 2.620 | 2.620 | 2.570 | 2.590 | 174,716 | -0.02(-0.77%) |
Feb 24, 2012 | 2.680 | 2.680 | 2.570 | 2.610 | 310,057 | -0.06(-2.25%) |
Feb 23, 2012 | 2.620 | 2.680 | 2.620 | 2.670 | 162,271 | +0.04(+1.52%) |
Feb 22, 2012 | 2.610 | 2.660 | 2.590 | 2.630 | 397,505 | +0.03(+1.15%) |
Feb 21, 2012 | 2.650 | 2.650 | 2.570 | 2.600 | 1,057,900 | -0.10(-3.70%) |
Feb 17, 2012 | 2.700 | 2.700 | 2.700 | 0 | +0.01(+0.37%) | |
Feb 16, 2012 | 2.600 | 2.750 | 2.530 | 2.690 | 308,621 | +0.10(+3.86%) |
Feb 15, 2012 | 2.740 | 2.750 | 2.540 | 2.590 | 1,907,906 | -0.15(-5.47%) |
Feb 14, 2012 | 2.670 | 2.770 | 2.650 | 2.740 | 675,955 | +0.05(+1.86%) |
Feb 13, 2012 | 2.570 | 2.720 | 2.570 | 2.690 | 506,445 | +0.09(+3.46%) |
Feb 10, 2012 | 2.500 | 2.600 | 2.400 | 2.600 | 590,864 | +0.10(+4.00%) |
Feb 09, 2012 | 2.570 | 2.570 | 2.490 | 2.500 | 92,530 | -0.04(-1.57%) |
Feb 08, 2012 | 2.620 | 2.640 | 2.490 | 2.540 | 678,305 | -0.06(-2.31%) |
Feb 07, 2012 | 2.690 | 2.690 | 2.540 | 2.600 | 2,274,797 | +0.01(+0.39%) |
Feb 06, 2012 | 2.560 | 2.740 | 2.560 | 2.590 | 504,793 | +0.05(+1.97%) |
Feb 03, 2012 | 2.570 | 2.570 | 2.450 | 2.540 | 292,030 | -0.01(-0.39%) |
Feb 02, 2012 | 2.450 | 2.560 | 2.450 | 2.550 | 3,048,190 | +0.08(+3.24%) |
Feb 01, 2012 | 2.500 | 2.530 | 2.400 | 2.470 | 725,003 | -0.03(-1.20%) |
Jan 31, 2012 | 2.550 | 2.580 | 2.480 | 2.500 | 219,439 | +0.02(+0.81%) |
Jan 30, 2012 | 2.580 | 2.580 | 2.480 | 2.480 | 521,228 | -0.11(-4.25%) |
Jan 27, 2012 | 2.570 | 2.620 | 2.550 | 2.590 | 1,522,790 | +0.03(+1.17%) |
Jan 26, 2012 | 2.580 | 2.730 | 2.530 | 2.560 | 1,349,810 | +0.01(+0.39%) |
Jan 25, 2012 | 2.420 | 2.550 | 2.340 | 2.550 | 601,818 | +0.13(+5.37%) |
Jan 24, 2012 | 2.450 | 2.460 | 2.400 | 2.420 | 95,027 | -0.05(-2.02%) |
Jan 23, 2012 | 2.370 | 2.550 | 2.350 | 2.470 | 272,101 | +0.10(+4.22%) |
Jan 20, 2012 | 2.340 | 2.390 | 2.340 | 2.370 | 53,842 | +0.03(+1.28%) |
Jan 19, 2012 | 2.300 | 2.350 | 2.300 | 2.340 | 167,962 | +0.04(+1.74%) |
Jan 18, 2012 | 2.270 | 2.310 | 2.270 | 2.300 | 124,996 | +0.03(+1.32%) |
Jan 17, 2012 | 2.350 | 2.350 | 2.260 | 2.270 | 121,560 | -0.05(-2.16%) |
Jan 16, 2012 | 2.420 | 2.420 | 2.300 | 2.320 | 102,602 | -0.03(-1.28%) |
Jan 13, 2012 | 2.370 | 2.370 | 2.350 | 2.350 | 179,050 | +0.00(+0.00%) |
Jan 12, 2012 | 2.310 | 2.370 | 2.310 | 2.350 | 186,700 | +0.01(+0.43%) |
Jan 11, 2012 | 2.450 | 2.450 | 2.340 | 2.340 | 322,750 | -0.10(-4.10%) |
Jan 10, 2012 | 2.430 | 2.500 | 2.350 | 2.440 | 64,924 | +0.04(+1.67%) |
Jan 09, 2012 | 2.440 | 2.440 | 2.390 | 2.400 | 86,232 | -0.01(-0.41%) |
Jan 06, 2012 | 2.320 | 2.440 | 2.260 | 2.410 | 204,050 | +0.04(+1.69%) |
Jan 05, 2012 | 2.250 | 2.370 | 2.250 | 2.370 | 14,736 | +0.06(+2.60%) |