Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.120 | 3.140 | 3.100 | 3.120 | 328,126 | +0.00(+0.00%) |
Mar 29, 2012 | 3.140 | 3.140 | 3.100 | 3.120 | 270,621 | -0.02(-0.64%) |
Mar 28, 2012 | 3.110 | 3.140 | 3.100 | 3.140 | 267,161 | +0.01(+0.32%) |
Mar 27, 2012 | 3.110 | 3.130 | 3.090 | 3.130 | 382,588 | +0.00(+0.00%) |
Mar 26, 2012 | 3.160 | 3.160 | 3.090 | 3.130 | 268,508 | +0.03(+0.97%) |
Mar 23, 2012 | 3.100 | 3.120 | 3.070 | 3.100 | 316,656 | +0.02(+0.65%) |
Mar 22, 2012 | 3.090 | 3.125 | 3.030 | 3.080 | 456,467 | -0.01(-0.32%) |
Mar 21, 2012 | 3.090 | 3.120 | 3.085 | 3.090 | 281,634 | +0.00(+0.00%) |
Mar 20, 2012 | 3.090 | 3.130 | 3.080 | 3.090 | 334,791 | -0.02(-0.64%) |
Mar 19, 2012 | 3.120 | 3.140 | 3.080 | 3.110 | 357,558 | +0.01(+0.33%) |
Mar 16, 2012 | 3.130 | 3.150 | 3.070 | 3.100 | 510,906 | -0.04(-1.28%) |
Mar 15, 2012 | 3.160 | 3.160 | 3.120 | 3.140 | 310,571 | -0.01(-0.32%) |
Mar 14, 2012 | 3.140 | 3.160 | 3.110 | 3.150 | 375,909 | -0.02(-0.47%) |
Mar 13, 2012 | 3.150 | 3.170 | 3.140 | 3.165 | 435,368 | +0.02(+0.80%) |
Mar 12, 2012 | 3.140 | 3.170 | 3.130 | 3.140 | 331,479 | +0.01(+0.32%) |
Mar 09, 2012 | 3.140 | 3.160 | 3.110 | 3.130 | 635,379 | +0.01(+0.32%) |
Mar 08, 2012 | 3.130 | 3.150 | 3.100 | 3.120 | 407,703 | +0.02(+0.65%) |
Mar 07, 2012 | 3.070 | 3.130 | 3.070 | 3.100 | 538,331 | +0.03(+0.98%) |
Mar 06, 2012 | 3.130 | 3.133 | 3.050 | 3.070 | 707,868 | -0.06(-1.92%) |
Mar 05, 2012 | 3.170 | 3.170 | 3.130 | 3.130 | 403,714 | -0.03(-0.95%) |
Mar 02, 2012 | 3.140 | 3.160 | 3.130 | 3.160 | 263,505 | +0.01(+0.32%) |
Mar 01, 2012 | 3.150 | 3.150 | 3.130 | 3.150 | 314,493 | +0.02(+0.64%) |
Feb 29, 2012 | 3.150 | 3.150 | 3.120 | 3.130 | 358,908 | -0.01(-0.32%) |
Feb 28, 2012 | 3.150 | 3.170 | 3.130 | 3.140 | 603,792 | +0.01(+0.32%) |
Feb 27, 2012 | 3.150 | 3.170 | 3.110 | 3.130 | 506,235 | -0.01(-0.32%) |
Feb 24, 2012 | 3.150 | 3.170 | 3.140 | 3.140 | 413,548 | +0.00(+0.00%) |
Feb 23, 2012 | 3.150 | 3.160 | 3.120 | 3.140 | 512,575 | -0.01(-0.32%) |
Feb 22, 2012 | 3.140 | 3.150 | 3.110 | 3.150 | 234,369 | +0.04(+1.29%) |
Feb 21, 2012 | 3.130 | 3.140 | 3.110 | 3.110 | 369,956 | -0.03(-0.96%) |
Feb 17, 2012 | 3.120 | 3.170 | 3.110 | 3.140 | 627,370 | +0.03(+0.96%) |
Feb 16, 2012 | 3.090 | 3.140 | 3.090 | 3.110 | 449,346 | +0.02(+0.65%) |
Feb 15, 2012 | 3.130 | 3.130 | 3.090 | 3.090 | 453,228 | -0.03(-0.96%) |
Feb 14, 2012 | 3.130 | 3.130 | 3.080 | 3.120 | 537,940 | -0.02(-0.64%) |
Feb 13, 2012 | 3.110 | 3.150 | 3.110 | 3.140 | 458,260 | +0.03(+0.96%) |
Feb 10, 2012 | 3.150 | 3.160 | 3.100 | 3.110 | 446,461 | -0.03(-0.96%) |
Feb 09, 2012 | 3.150 | 3.160 | 3.140 | 3.140 | 333,521 | -0.01(-0.32%) |
Feb 08, 2012 | 3.170 | 3.180 | 3.130 | 3.150 | 373,830 | +0.00(+0.00%) |
Feb 07, 2012 | 3.180 | 3.180 | 3.120 | 3.150 | 747,382 | -0.03(-0.94%) |
Feb 06, 2012 | 3.180 | 3.190 | 3.120 | 3.180 | 461,525 | +0.00(+0.00%) |
Feb 03, 2012 | 3.120 | 3.242 | 3.100 | 3.180 | 4,092,370 | +0.10(+3.25%) |
Feb 02, 2012 | 3.090 | 3.100 | 3.080 | 3.080 | 347,784 | +0.00(+0.00%) |
Feb 01, 2012 | 3.060 | 3.100 | 3.050 | 3.080 | 319,476 | +0.05(+1.65%) |
Jan 31, 2012 | 3.070 | 3.070 | 3.030 | 3.030 | 381,785 | -0.02(-0.66%) |
Jan 30, 2012 | 3.040 | 3.080 | 3.030 | 3.050 | 490,370 | -0.02(-0.65%) |
Jan 27, 2012 | 3.030 | 3.090 | 3.030 | 3.070 | 581,173 | +0.02(+0.66%) |
Jan 26, 2012 | 3.030 | 3.060 | 3.020 | 3.050 | 399,494 | +0.04(+1.33%) |
Jan 25, 2012 | 2.980 | 3.030 | 2.980 | 3.010 | 475,710 | +0.01(+0.33%) |
Jan 24, 2012 | 2.960 | 3.010 | 2.960 | 3.000 | 504,566 | +0.02(+0.67%) |
Jan 23, 2012 | 2.960 | 2.980 | 2.950 | 2.980 | 475,528 | +0.02(+0.68%) |
Jan 20, 2012 | 2.960 | 2.980 | 2.950 | 2.960 | 457,528 | +0.00(+0.00%) |
Jan 19, 2012 | 2.940 | 2.960 | 2.930 | 2.960 | 468,571 | +0.04(+1.37%) |
Jan 18, 2012 | 2.940 | 2.960 | 2.920 | 2.920 | 270,874 | -0.02(-0.68%) |
Jan 17, 2012 | 2.940 | 2.960 | 2.926 | 2.940 | 342,527 | +0.00(+0.00%) |
Jan 13, 2012 | 2.950 | 2.970 | 2.930 | 2.940 | 371,472 | +0.00(+0.00%) |
Jan 12, 2012 | 2.940 | 2.950 | 2.930 | 2.940 | 392,710 | +0.00(+0.00%) |
Jan 11, 2012 | 2.890 | 2.940 | 2.890 | 2.940 | 299,643 | +0.03(+1.03%) |
Jan 10, 2012 | 2.930 | 2.940 | 2.900 | 2.910 | 541,718 | +0.00(+0.00%) |
Jan 09, 2012 | 2.900 | 2.940 | 2.900 | 2.910 | 342,297 | +0.00(+0.00%) |
Jan 06, 2012 | 2.930 | 2.930 | 2.910 | 2.910 | 289,806 | +0.01(+0.34%) |
Jan 05, 2012 | 2.910 | 2.920 | 2.900 | 2.900 | 272,181 | +0.01(+0.35%) |