Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 2.843 | 2.889 | 2.789 | 2.807 | 584,311 | -0.01(-0.32%) |
Mar 29, 2012 | 2.889 | 2.889 | 2.798 | 2.816 | 579,871 | -0.07(-2.52%) |
Mar 28, 2012 | 2.953 | 2.971 | 2.880 | 2.889 | 489,934 | -0.07(-2.46%) |
Mar 27, 2012 | 3.043 | 3.043 | 2.962 | 2.962 | 440,878 | -0.04(-1.49%) |
Mar 26, 2012 | 3.025 | 3.043 | 2.980 | 3.007 | 656,653 | -0.01(-0.30%) |
Mar 23, 2012 | 3.016 | 3.087 | 2.962 | 3.016 | 587,264 | +0.00(+0.00%) |
Mar 22, 2012 | 3.016 | 3.016 | 2.962 | 3.016 | 654,006 | +0.00(+0.00%) |
Mar 21, 2012 | 2.989 | 3.025 | 2.944 | 3.016 | 429,387 | +0.06(+2.13%) |
Mar 20, 2012 | 2.863 | 3.016 | 2.845 | 2.953 | 1,152,658 | +0.09(+3.13%) |
Mar 19, 2012 | 3.016 | 3.016 | 2.854 | 2.863 | 642,924 | -0.13(-4.20%) |
Mar 16, 2012 | 2.899 | 3.043 | 2.881 | 2.989 | 2,064,538 | +0.09(+3.10%) |
Mar 15, 2012 | 2.854 | 2.899 | 2.836 | 2.899 | 730,575 | +0.04(+1.57%) |
Mar 14, 2012 | 2.845 | 2.872 | 2.818 | 2.854 | 335,287 | -0.01(-0.31%) |
Mar 13, 2012 | 2.809 | 2.872 | 2.792 | 2.863 | 790,839 | +0.05(+1.92%) |
Mar 12, 2012 | 2.854 | 2.908 | 2.782 | 2.809 | 920,223 | -0.04(-1.26%) |
Mar 09, 2012 | 2.800 | 2.872 | 2.764 | 2.845 | 959,435 | +0.04(+1.60%) |
Mar 08, 2012 | 2.818 | 2.863 | 2.764 | 2.800 | 512,053 | +0.01(+0.32%) |
Mar 07, 2012 | 2.962 | 2.962 | 2.782 | 2.791 | 1,139,047 | -0.06(-2.20%) |
Mar 06, 2012 | 2.944 | 2.944 | 2.702 | 2.854 | 1,421,575 | -0.13(-4.22%) |
Mar 05, 2012 | 3.087 | 3.087 | 2.953 | 2.980 | 2,108,667 | -0.02(-0.60%) |
Mar 02, 2012 | 2.962 | 3.348 | 2.917 | 2.998 | 4,234,738 | +0.22(+8.09%) |
Mar 01, 2012 | 2.845 | 2.854 | 2.764 | 2.773 | 722,385 | -0.10(-3.44%) |
Feb 29, 2012 | 2.746 | 2.872 | 2.693 | 2.872 | 1,344,190 | +0.13(+4.92%) |
Feb 28, 2012 | 2.746 | 2.845 | 2.720 | 2.737 | 720,780 | +0.00(+0.00%) |
Feb 27, 2012 | 2.773 | 2.809 | 2.728 | 2.737 | 681,105 | -0.06(-2.24%) |
Feb 24, 2012 | 2.755 | 2.890 | 2.755 | 2.800 | 573,546 | +0.03(+0.97%) |
Feb 23, 2012 | 2.755 | 2.800 | 2.746 | 2.773 | 431,041 | +0.04(+1.31%) |
Feb 22, 2012 | 2.872 | 2.890 | 2.711 | 2.737 | 803,752 | -0.14(-4.98%) |
Feb 21, 2012 | 2.881 | 2.917 | 2.845 | 2.881 | 950,887 | +0.05(+1.90%) |
Feb 17, 2012 | 2.737 | 2.872 | 2.711 | 2.827 | 1,415,168 | +0.13(+5.00%) |
Feb 16, 2012 | 2.621 | 2.728 | 2.549 | 2.693 | 1,125,620 | +0.09(+3.45%) |
Feb 15, 2012 | 2.513 | 2.746 | 2.486 | 2.603 | 2,090,548 | +0.09(+3.57%) |
Feb 14, 2012 | 2.495 | 2.531 | 2.495 | 2.513 | 318,720 | +0.00(+0.00%) |
Feb 13, 2012 | 2.522 | 2.558 | 2.486 | 2.513 | 784,427 | -0.01(-0.36%) |
Feb 10, 2012 | 2.513 | 2.567 | 2.504 | 2.522 | 403,640 | -0.02(-0.71%) |
Feb 09, 2012 | 2.558 | 2.567 | 2.513 | 2.540 | 595,418 | -0.03(-1.05%) |
Feb 08, 2012 | 2.558 | 2.585 | 2.531 | 2.567 | 473,310 | +0.03(+1.06%) |
Feb 07, 2012 | 2.594 | 2.603 | 2.540 | 2.540 | 536,461 | -0.03(-1.05%) |
Feb 06, 2012 | 2.558 | 2.594 | 2.540 | 2.567 | 356,840 | +0.01(+0.35%) |
Feb 03, 2012 | 2.522 | 2.576 | 2.504 | 2.558 | 877,221 | +0.08(+3.26%) |
Feb 02, 2012 | 2.459 | 2.522 | 2.441 | 2.477 | 707,404 | +0.01(+0.36%) |
Feb 01, 2012 | 2.432 | 2.468 | 2.432 | 2.468 | 713,931 | +0.03(+1.10%) |
Jan 31, 2012 | 2.468 | 2.486 | 2.423 | 2.441 | 417,532 | +0.00(+0.00%) |
Jan 30, 2012 | 2.513 | 2.540 | 2.423 | 2.441 | 509,570 | -0.09(-3.55%) |
Jan 27, 2012 | 2.495 | 2.531 | 2.468 | 2.531 | 389,383 | +0.03(+1.08%) |
Jan 26, 2012 | 2.558 | 2.603 | 2.477 | 2.504 | 683,016 | -0.06(-2.45%) |
Jan 25, 2012 | 2.621 | 2.621 | 2.513 | 2.567 | 424,924 | -0.02(-0.69%) |
Jan 24, 2012 | 2.567 | 2.621 | 2.567 | 2.585 | 436,438 | +0.02(+0.70%) |
Jan 23, 2012 | 2.549 | 2.594 | 2.531 | 2.567 | 368,243 | +0.01(+0.35%) |
Jan 20, 2012 | 2.603 | 2.649 | 2.522 | 2.558 | 774,154 | -0.08(-3.06%) |
Jan 19, 2012 | 2.504 | 2.657 | 2.441 | 2.639 | 1,209,831 | +0.13(+5.00%) |
Jan 18, 2012 | 2.468 | 2.513 | 2.423 | 2.513 | 698,984 | +0.05(+2.19%) |
Jan 17, 2012 | 2.468 | 2.594 | 2.414 | 2.459 | 799,765 | +0.01(+0.37%) |
Jan 13, 2012 | 2.432 | 2.495 | 2.378 | 2.450 | 1,000,086 | +0.02(+0.74%) |
Jan 12, 2012 | 2.369 | 2.459 | 2.360 | 2.432 | 1,168,943 | +0.07(+3.04%) |
Jan 11, 2012 | 2.414 | 2.450 | 2.316 | 2.360 | 1,147,501 | -0.05(-2.23%) |
Jan 10, 2012 | 2.432 | 2.486 | 2.405 | 2.414 | 885,544 | -0.03(-1.10%) |
Jan 09, 2012 | 2.558 | 2.567 | 2.423 | 2.441 | 1,175,993 | -0.12(-4.56%) |
Jan 06, 2012 | 2.639 | 2.639 | 2.558 | 2.558 | 677,001 | -0.08(-3.06%) |
Jan 05, 2012 | 2.648 | 2.684 | 2.585 | 2.639 | 503,447 | -0.03(-1.01%) |