Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.730 | 3.780 | 3.690 | 3.730 | 162,341 | +0.05(+1.36%) |
Mar 29, 2012 | 3.600 | 3.710 | 3.600 | 3.680 | 394,869 | +0.05(+1.38%) |
Mar 28, 2012 | 3.720 | 3.780 | 3.530 | 3.630 | 381,238 | -0.10(-2.68%) |
Mar 27, 2012 | 3.750 | 3.820 | 3.700 | 3.730 | 481,665 | -0.03(-0.80%) |
Mar 26, 2012 | 3.760 | 3.880 | 3.700 | 3.760 | 616,524 | +0.06(+1.62%) |
Mar 23, 2012 | 3.680 | 3.760 | 3.630 | 3.700 | 205,754 | +0.03(+0.82%) |
Mar 22, 2012 | 3.630 | 3.730 | 3.630 | 3.670 | 417,519 | -0.02(-0.54%) |
Mar 21, 2012 | 3.620 | 3.690 | 3.600 | 3.690 | 368,661 | +0.08(+2.22%) |
Mar 20, 2012 | 3.620 | 3.720 | 3.600 | 3.610 | 309,803 | -0.03(-0.82%) |
Mar 19, 2012 | 3.670 | 3.730 | 3.590 | 3.640 | 376,051 | -0.03(-0.82%) |
Mar 16, 2012 | 3.710 | 3.770 | 3.590 | 3.670 | 697,095 | +0.18(+5.16%) |
Mar 15, 2012 | 3.480 | 3.580 | 3.460 | 3.490 | 425,868 | -0.01(-0.29%) |
Mar 14, 2012 | 3.520 | 3.520 | 3.380 | 3.500 | 275,173 | +0.01(+0.29%) |
Mar 13, 2012 | 3.600 | 3.600 | 3.430 | 3.490 | 391,685 | +0.24(+7.38%) |
Mar 12, 2012 | 3.310 | 3.320 | 3.205 | 3.250 | 161,408 | -0.06(-1.81%) |
Mar 09, 2012 | 3.380 | 3.450 | 3.280 | 3.310 | 162,297 | -0.06(-1.78%) |
Mar 08, 2012 | 3.280 | 3.480 | 3.250 | 3.370 | 165,724 | +0.12(+3.69%) |
Mar 07, 2012 | 3.220 | 3.330 | 3.190 | 3.250 | 198,425 | +0.04(+1.25%) |
Mar 06, 2012 | 3.240 | 3.260 | 3.160 | 3.210 | 118,041 | -0.05(-1.53%) |
Mar 05, 2012 | 2.820 | 3.290 | 2.810 | 3.260 | 380,649 | +0.42(+14.79%) |
Mar 02, 2012 | 2.740 | 2.860 | 2.630 | 2.840 | 189,638 | +0.10(+3.65%) |
Mar 01, 2012 | 2.630 | 2.800 | 2.630 | 2.740 | 112,499 | +0.13(+4.98%) |
Feb 29, 2012 | 2.680 | 2.733 | 2.610 | 2.610 | 100,826 | -0.07(-2.61%) |
Feb 28, 2012 | 2.600 | 2.690 | 2.560 | 2.680 | 112,539 | +0.07(+2.68%) |
Feb 27, 2012 | 2.630 | 2.631 | 2.590 | 2.610 | 71,171 | -0.04(-1.51%) |
Feb 24, 2012 | 2.620 | 2.670 | 2.570 | 2.650 | 46,356 | +0.02(+0.76%) |
Feb 23, 2012 | 2.650 | 2.705 | 2.570 | 2.630 | 67,189 | -0.01(-0.38%) |
Feb 22, 2012 | 2.690 | 2.710 | 2.630 | 2.640 | 70,915 | -0.06(-2.22%) |
Feb 21, 2012 | 2.670 | 2.770 | 2.670 | 2.700 | 36,294 | +0.03(+1.12%) |
Feb 17, 2012 | 2.720 | 2.740 | 2.660 | 2.670 | 57,782 | -0.02(-0.74%) |
Feb 16, 2012 | 2.740 | 2.790 | 2.660 | 2.690 | 48,797 | -0.06(-2.18%) |
Feb 15, 2012 | 2.790 | 2.790 | 2.660 | 2.750 | 40,801 | -0.01(-0.36%) |
Feb 14, 2012 | 2.700 | 2.790 | 2.660 | 2.760 | 34,909 | +0.02(+0.73%) |
Feb 13, 2012 | 2.790 | 2.790 | 2.670 | 2.740 | 75,555 | -0.01(-0.36%) |
Feb 10, 2012 | 2.770 | 2.810 | 2.750 | 2.750 | 54,308 | -0.05(-1.79%) |
Feb 09, 2012 | 2.870 | 2.870 | 2.770 | 2.800 | 105,925 | -0.08(-2.78%) |
Feb 08, 2012 | 2.960 | 2.990 | 2.820 | 2.880 | 146,484 | -0.08(-2.70%) |
Feb 07, 2012 | 2.970 | 2.990 | 2.880 | 2.960 | 16,033 | -0.02(-0.67%) |
Feb 06, 2012 | 2.980 | 3.010 | 2.980 | 2.980 | 72,891 | -0.02(-0.67%) |
Feb 03, 2012 | 2.870 | 3.000 | 2.740 | 3.000 | 112,025 | +0.21(+7.53%) |
Feb 02, 2012 | 2.790 | 2.850 | 2.740 | 2.790 | 68,509 | +0.00(+0.00%) |
Feb 01, 2012 | 2.810 | 2.850 | 2.690 | 2.790 | 110,700 | +0.00(+0.00%) |
Jan 31, 2012 | 2.920 | 2.920 | 2.610 | 2.790 | 74,433 | +0.04(+1.45%) |
Jan 30, 2012 | 3.100 | 3.110 | 2.750 | 2.750 | 156,069 | -0.39(-12.42%) |
Jan 27, 2012 | 3.070 | 3.140 | 3.040 | 3.140 | 33,707 | +0.04(+1.29%) |
Jan 26, 2012 | 3.190 | 3.190 | 3.030 | 3.100 | 43,163 | -0.07(-2.21%) |
Jan 25, 2012 | 3.000 | 3.180 | 3.000 | 3.170 | 68,632 | +0.15(+4.97%) |
Jan 24, 2012 | 2.950 | 3.050 | 2.950 | 3.020 | 55,366 | +0.03(+1.00%) |
Jan 23, 2012 | 3.000 | 3.030 | 2.950 | 2.990 | 59,349 | -0.03(-0.99%) |
Jan 20, 2012 | 2.930 | 3.040 | 2.850 | 3.020 | 376,120 | +0.08(+2.72%) |
Jan 19, 2012 | 2.820 | 2.950 | 2.770 | 2.940 | 259,831 | +0.13(+4.63%) |
Jan 18, 2012 | 2.750 | 2.849 | 2.650 | 2.810 | 160,884 | +0.06(+2.18%) |
Jan 17, 2012 | 2.600 | 2.780 | 2.450 | 2.750 | 367,458 | +0.08(+3.00%) |
Jan 13, 2012 | 2.600 | 2.850 | 2.600 | 2.670 | 152,553 | -0.34(-11.30%) |
Jan 12, 2012 | 2.900 | 3.030 | 2.840 | 3.010 | 46,565 | +0.11(+3.79%) |
Jan 11, 2012 | 2.840 | 2.920 | 2.800 | 2.900 | 58,367 | +0.05(+1.75%) |
Jan 10, 2012 | 2.860 | 2.870 | 2.770 | 2.850 | 81,755 | +0.04(+1.42%) |
Jan 09, 2012 | 2.770 | 2.870 | 2.740 | 2.810 | 104,992 | +0.07(+2.55%) |
Jan 06, 2012 | 2.790 | 2.830 | 2.710 | 2.740 | 159,467 | -0.07(-2.49%) |
Jan 05, 2012 | 2.660 | 2.820 | 2.610 | 2.810 | 73,899 | +0.11(+4.07%) |