Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 2.770 | 2.800 | 2.770 | 2.780 | 54,003 | +0.17(+6.51%) |
Mar 29, 2012 | 2.615 | 2.615 | 2.580 | 2.610 | 33,692 | +0.08(+3.16%) |
Mar 28, 2012 | 2.570 | 2.600 | 2.530 | 2.530 | 66,721 | -0.02(-0.78%) |
Mar 27, 2012 | 2.560 | 2.580 | 2.550 | 2.550 | 92,557 | -0.02(-0.78%) |
Mar 26, 2012 | 2.590 | 2.590 | 2.540 | 2.570 | 345,523 | -0.14(-5.17%) |
Mar 23, 2012 | 2.700 | 2.710 | 2.690 | 2.710 | 102,846 | +0.00(+0.00%) |
Mar 22, 2012 | 2.730 | 2.770 | 2.710 | 2.710 | 65,278 | +0.09(+3.44%) |
Mar 21, 2012 | 2.620 | 2.650 | 2.620 | 2.620 | 87,589 | -0.08(-2.96%) |
Mar 20, 2012 | 2.700 | 2.750 | 2.700 | 2.700 | 17,169 | -0.03(-1.10%) |
Mar 19, 2012 | 2.740 | 2.760 | 2.710 | 2.730 | 454,927 | -0.12(-4.21%) |
Mar 16, 2012 | 2.840 | 2.860 | 2.840 | 2.850 | 129,330 | +0.00(+0.00%) |
Mar 15, 2012 | 2.830 | 2.880 | 2.830 | 2.850 | 136,753 | -0.03(-1.04%) |
Mar 14, 2012 | 2.920 | 2.920 | 2.870 | 2.880 | 26,413 | -0.04(-1.37%) |
Mar 13, 2012 | 2.920 | 2.920 | 2.880 | 2.920 | 118,619 | +0.04(+1.39%) |
Mar 12, 2012 | 2.870 | 2.930 | 2.870 | 2.880 | 80,627 | -0.06(-2.04%) |
Mar 09, 2012 | 2.960 | 2.960 | 2.930 | 2.940 | 52,325 | +0.02(+0.68%) |
Mar 08, 2012 | 2.920 | 2.970 | 2.920 | 2.920 | 123,881 | +0.08(+2.82%) |
Mar 07, 2012 | 2.830 | 2.860 | 2.830 | 2.840 | 127,714 | +0.17(+6.37%) |
Mar 06, 2012 | 2.720 | 2.750 | 2.670 | 2.670 | 425,643 | -0.36(-11.88%) |
Mar 05, 2012 | 3.080 | 3.080 | 3.000 | 3.030 | 133,803 | -0.13(-4.11%) |
Mar 02, 2012 | 3.200 | 3.200 | 3.150 | 3.160 | 157,996 | -0.01(-0.32%) |
Mar 01, 2012 | 3.150 | 3.180 | 3.150 | 3.170 | 56,525 | -0.05(-1.55%) |
Feb 29, 2012 | 3.250 | 3.300 | 3.200 | 3.220 | 173,229 | -0.03(-0.92%) |
Feb 28, 2012 | 3.240 | 3.250 | 3.180 | 3.250 | 86,666 | -0.04(-1.22%) |
Feb 27, 2012 | 3.250 | 3.290 | 3.240 | 3.290 | 74,514 | +0.11(+3.46%) |
Feb 24, 2012 | 3.170 | 3.210 | 3.170 | 3.180 | 96,745 | -0.01(-0.31%) |
Feb 23, 2012 | 3.160 | 3.200 | 3.150 | 3.190 | 164,394 | -0.11(-3.33%) |
Feb 22, 2012 | 3.300 | 3.320 | 3.300 | 3.300 | 47,592 | +0.17(+5.43%) |
Feb 21, 2012 | 3.110 | 3.170 | 3.110 | 3.130 | 200,607 | -0.06(-1.88%) |
Feb 17, 2012 | 3.200 | 3.210 | 3.190 | 3.190 | 98,278 | +0.00(+0.00%) |
Feb 16, 2012 | 3.180 | 3.190 | 3.140 | 3.190 | 181,356 | -0.01(-0.31%) |
Feb 15, 2012 | 3.200 | 3.270 | 3.190 | 3.200 | 77,542 | -0.01(-0.31%) |
Feb 14, 2012 | 3.250 | 3.250 | 3.170 | 3.210 | 261,553 | -0.19(-5.59%) |
Feb 13, 2012 | 3.310 | 3.410 | 3.310 | 3.400 | 191,552 | +0.08(+2.41%) |
Feb 10, 2012 | 3.340 | 3.340 | 3.290 | 3.320 | 228,571 | -0.18(-5.14%) |
Feb 09, 2012 | 3.560 | 3.560 | 3.470 | 3.500 | 304,538 | -0.19(-5.15%) |
Feb 08, 2012 | 3.580 | 3.700 | 3.570 | 3.690 | 311,985 | +0.35(+10.48%) |
Feb 07, 2012 | 3.340 | 3.340 | 3.300 | 3.340 | 130,465 | +0.14(+4.37%) |
Feb 06, 2012 | 3.180 | 3.250 | 3.170 | 3.200 | 62,597 | +0.00(+0.00%) |
Feb 03, 2012 | 3.190 | 3.230 | 3.160 | 3.200 | 90,665 | +0.06(+1.91%) |
Feb 02, 2012 | 3.110 | 3.200 | 3.110 | 3.140 | 46,641 | +0.03(+0.96%) |
Feb 01, 2012 | 3.090 | 3.120 | 3.090 | 3.110 | 165,627 | -0.04(-1.27%) |
Jan 31, 2012 | 3.170 | 3.170 | 3.100 | 3.150 | 66,843 | +0.07(+2.27%) |
Jan 30, 2012 | 3.050 | 3.120 | 3.050 | 3.080 | 52,752 | -0.01(-0.32%) |
Jan 27, 2012 | 3.050 | 3.110 | 3.050 | 3.090 | 436,776 | +0.15(+5.10%) |
Jan 26, 2012 | 3.000 | 3.000 | 2.940 | 2.940 | 75,377 | -0.01(-0.34%) |
Jan 25, 2012 | 2.850 | 2.950 | 2.840 | 2.950 | 172,485 | +0.07(+2.43%) |
Jan 24, 2012 | 2.860 | 2.880 | 2.860 | 2.880 | 100,522 | +0.00(+0.00%) |
Jan 23, 2012 | 2.940 | 2.950 | 2.870 | 2.880 | 505,546 | -0.05(-1.71%) |
Jan 20, 2012 | 2.900 | 2.930 | 2.890 | 2.930 | 428,183 | +0.06(+2.09%) |
Jan 19, 2012 | 2.810 | 2.900 | 2.810 | 2.870 | 125,442 | -0.08(-2.71%) |
Jan 18, 2012 | 2.970 | 2.970 | 2.900 | 2.950 | 102,533 | -0.04(-1.34%) |
Jan 17, 2012 | 2.995 | 3.090 | 2.970 | 2.990 | 485,191 | +0.35(+13.26%) |
Jan 13, 2012 | 2.630 | 2.680 | 2.610 | 2.640 | 98,112 | +0.02(+0.76%) |
Jan 12, 2012 | 2.600 | 2.630 | 2.600 | 2.620 | 158,700 | +0.12(+4.80%) |
Jan 11, 2012 | 2.530 | 2.530 | 2.450 | 2.500 | 646,532 | +0.08(+3.31%) |
Jan 10, 2012 | 2.400 | 2.450 | 2.400 | 2.420 | 66,077 | +0.12(+5.22%) |
Jan 09, 2012 | 2.290 | 2.360 | 2.290 | 2.300 | 17,728 | +0.06(+2.68%) |
Jan 06, 2012 | 2.240 | 2.240 | 2.170 | 2.240 | 81,957 | -0.03(-1.32%) |
Jan 05, 2012 | 2.250 | 2.330 | 2.250 | 2.270 | 56,168 | -0.02(-0.87%) |