Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 2.830 | 2.830 | 2.770 | 2.830 | 518,332 | +0.05(+1.80%) |
Mar 29, 2012 | 2.770 | 2.800 | 2.710 | 2.780 | 818,509 | +0.00(+0.00%) |
Mar 28, 2012 | 2.880 | 2.900 | 2.780 | 2.780 | 1,146,252 | -0.12(-4.14%) |
Mar 27, 2012 | 2.940 | 2.950 | 2.870 | 2.900 | 702,361 | -0.02(-0.68%) |
Mar 26, 2012 | 2.950 | 2.950 | 2.910 | 2.920 | 481,067 | -0.03(-1.02%) |
Mar 23, 2012 | 2.950 | 2.950 | 2.870 | 2.950 | 851,604 | +0.04(+1.37%) |
Mar 22, 2012 | 2.830 | 2.930 | 2.800 | 2.910 | 2,268,647 | +0.01(+0.34%) |
Mar 21, 2012 | 2.880 | 2.920 | 2.830 | 2.900 | 233,711 | +0.04(+1.40%) |
Mar 20, 2012 | 2.850 | 2.930 | 2.780 | 2.860 | 347,177 | -0.03(-1.04%) |
Mar 19, 2012 | 2.890 | 2.910 | 2.880 | 2.890 | 486,359 | -0.02(-0.69%) |
Mar 16, 2012 | 2.950 | 2.970 | 2.900 | 2.910 | 586,146 | -0.02(-0.68%) |
Mar 15, 2012 | 2.860 | 2.980 | 2.830 | 2.930 | 1,380,068 | +0.00(+0.00%) |
Mar 14, 2012 | 2.960 | 2.990 | 2.800 | 2.930 | 1,165,431 | -0.06(-2.01%) |
Mar 13, 2012 | 2.970 | 3.010 | 2.970 | 2.990 | 642,251 | +0.01(+0.34%) |
Mar 12, 2012 | 3.050 | 3.050 | 2.950 | 2.980 | 838,705 | -0.08(-2.61%) |
Mar 09, 2012 | 3.000 | 3.060 | 2.960 | 3.060 | 1,041,059 | +0.10(+3.38%) |
Mar 08, 2012 | 3.050 | 3.050 | 2.950 | 2.960 | 1,237,902 | -0.04(-1.33%) |
Mar 07, 2012 | 2.990 | 3.000 | 2.880 | 3.000 | 1,063,121 | +0.06(+2.04%) |
Mar 06, 2012 | 2.890 | 2.970 | 2.810 | 2.940 | 1,883,485 | -0.07(-2.33%) |
Mar 05, 2012 | 3.150 | 3.150 | 2.940 | 3.010 | 2,924,204 | -0.17(-5.35%) |
Mar 02, 2012 | 3.150 | 3.210 | 3.150 | 3.180 | 504,445 | +0.01(+0.32%) |
Mar 01, 2012 | 3.150 | 3.250 | 3.150 | 3.170 | 321,902 | +0.00(+0.00%) |
Feb 29, 2012 | 3.190 | 3.220 | 3.040 | 3.170 | 1,574,139 | -0.01(-0.31%) |
Feb 28, 2012 | 3.230 | 3.230 | 3.130 | 3.180 | 529,308 | -0.03(-0.93%) |
Feb 27, 2012 | 3.200 | 3.260 | 3.170 | 3.210 | 798,061 | -0.05(-1.53%) |
Feb 24, 2012 | 3.380 | 3.380 | 3.240 | 3.260 | 1,113,842 | -0.04(-1.21%) |
Feb 23, 2012 | 3.340 | 3.360 | 3.270 | 3.300 | 498,124 | -0.04(-1.20%) |
Feb 22, 2012 | 3.390 | 3.390 | 3.320 | 3.340 | 1,057,245 | -0.03(-0.89%) |
Feb 21, 2012 | 3.250 | 3.370 | 3.210 | 3.370 | 1,292,174 | +0.16(+4.98%) |
Feb 17, 2012 | 3.210 | 3.210 | 3.210 | 0 | +0.03(+0.94%) | |
Feb 16, 2012 | 3.090 | 3.190 | 3.090 | 3.180 | 1,179,950 | +0.02(+0.63%) |
Feb 15, 2012 | 3.150 | 3.230 | 3.110 | 3.160 | 536,794 | +0.03(+0.96%) |
Feb 14, 2012 | 3.260 | 3.260 | 3.060 | 3.130 | 2,118,602 | -0.14(-4.28%) |
Feb 13, 2012 | 3.250 | 3.300 | 3.250 | 3.270 | 722,565 | +0.02(+0.62%) |
Feb 10, 2012 | 3.260 | 3.270 | 3.140 | 3.250 | 1,115,465 | -0.08(-2.40%) |
Feb 09, 2012 | 3.420 | 3.460 | 3.320 | 3.330 | 1,238,606 | -0.06(-1.77%) |
Feb 08, 2012 | 3.370 | 3.480 | 3.350 | 3.390 | 1,816,584 | +0.08(+2.42%) |
Feb 07, 2012 | 3.400 | 3.410 | 3.310 | 3.310 | 1,620,331 | -0.12(-3.50%) |
Feb 06, 2012 | 3.440 | 3.450 | 3.380 | 3.430 | 573,841 | -0.06(-1.72%) |
Feb 03, 2012 | 3.500 | 3.550 | 3.460 | 3.490 | 1,384,423 | +0.02(+0.58%) |
Feb 02, 2012 | 3.500 | 3.570 | 3.440 | 3.470 | 1,393,223 | -0.04(-1.14%) |
Feb 01, 2012 | 3.510 | 3.550 | 3.500 | 3.510 | 1,489,094 | +0.05(+1.45%) |
Jan 31, 2012 | 3.510 | 3.560 | 3.460 | 3.460 | 1,187,089 | -0.02(-0.57%) |
Jan 30, 2012 | 3.480 | 3.510 | 3.440 | 3.480 | 1,113,832 | -0.06(-1.69%) |
Jan 27, 2012 | 3.540 | 3.600 | 3.470 | 3.540 | 2,055,791 | -0.03(-0.84%) |
Jan 26, 2012 | 3.490 | 3.710 | 3.490 | 3.570 | 2,785,918 | +0.08(+2.29%) |
Jan 25, 2012 | 3.320 | 3.510 | 3.290 | 3.490 | 1,462,586 | +0.11(+3.25%) |
Jan 24, 2012 | 3.350 | 3.420 | 3.310 | 3.380 | 1,206,528 | -0.02(-0.59%) |
Jan 23, 2012 | 3.450 | 3.480 | 3.370 | 3.400 | 1,160,897 | -0.04(-1.16%) |
Jan 20, 2012 | 3.370 | 3.450 | 3.330 | 3.440 | 1,957,553 | +0.00(+0.00%) |
Jan 19, 2012 | 3.220 | 3.440 | 3.200 | 3.440 | 4,800,590 | +0.25(+7.84%) |
Jan 18, 2012 | 3.050 | 3.250 | 3.050 | 3.190 | 2,866,690 | +0.11(+3.57%) |
Jan 17, 2012 | 3.090 | 3.140 | 3.050 | 3.080 | 3,109,107 | +0.03(+0.98%) |
Jan 16, 2012 | 2.950 | 3.060 | 2.950 | 3.050 | 1,033,365 | +0.03(+0.99%) |
Jan 13, 2012 | 3.060 | 3.060 | 2.910 | 3.020 | 1,968,624 | -0.05(-1.63%) |
Jan 12, 2012 | 3.060 | 3.080 | 3.020 | 3.070 | 1,695,115 | +0.03(+0.99%) |
Jan 11, 2012 | 3.030 | 3.070 | 2.960 | 3.040 | 786,743 | +0.02(+0.66%) |
Jan 10, 2012 | 3.000 | 3.080 | 2.980 | 3.020 | 1,464,385 | +0.11(+3.78%) |
Jan 09, 2012 | 2.890 | 2.930 | 2.880 | 2.910 | 177,788 | +0.01(+0.34%) |
Jan 06, 2012 | 2.960 | 2.960 | 2.880 | 2.900 | 461,413 | -0.02(-0.68%) |
Jan 05, 2012 | 2.960 | 2.990 | 2.870 | 2.920 | 905,985 | -0.02(-0.68%) |