Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.100 | 3.210 | 3.100 | 3.180 | 340,472 | +0.11(+3.58%) |
Mar 29, 2012 | 3.100 | 3.160 | 3.050 | 3.070 | 448,753 | -0.08(-2.54%) |
Mar 28, 2012 | 3.250 | 3.250 | 3.080 | 3.150 | 587,333 | -0.12(-3.67%) |
Mar 27, 2012 | 3.340 | 3.390 | 3.240 | 3.270 | 312,784 | -0.05(-1.51%) |
Mar 26, 2012 | 3.410 | 3.490 | 3.300 | 3.320 | 418,076 | -0.01(-0.30%) |
Mar 23, 2012 | 3.300 | 3.428 | 3.219 | 3.330 | 506,500 | +0.00(+0.00%) |
Mar 22, 2012 | 3.380 | 3.470 | 3.270 | 3.330 | 485,013 | -0.07(-2.06%) |
Mar 21, 2012 | 3.610 | 3.700 | 3.370 | 3.400 | 988,370 | -0.25(-6.85%) |
Mar 20, 2012 | 3.330 | 3.690 | 3.170 | 3.650 | 1,902,956 | +0.22(+6.41%) |
Mar 19, 2012 | 3.470 | 3.530 | 3.420 | 3.430 | 571,107 | -0.05(-1.44%) |
Mar 16, 2012 | 3.390 | 3.500 | 3.350 | 3.480 | 983,736 | +0.15(+4.50%) |
Mar 15, 2012 | 3.240 | 3.430 | 3.210 | 3.330 | 989,125 | +0.12(+3.74%) |
Mar 14, 2012 | 3.280 | 3.290 | 3.170 | 3.210 | 565,697 | -0.04(-1.23%) |
Mar 13, 2012 | 3.140 | 3.290 | 3.070 | 3.250 | 797,167 | +0.14(+4.50%) |
Mar 12, 2012 | 3.180 | 3.240 | 3.030 | 3.110 | 545,883 | -0.09(-2.81%) |
Mar 09, 2012 | 3.000 | 3.250 | 2.960 | 3.200 | 1,258,468 | +0.23(+7.74%) |
Mar 08, 2012 | 2.870 | 3.080 | 2.850 | 2.970 | 1,178,174 | +0.12(+4.21%) |
Mar 07, 2012 | 2.960 | 3.080 | 2.830 | 2.850 | 2,652,200 | -0.43(-13.11%) |
Mar 06, 2012 | 3.290 | 3.340 | 3.200 | 3.280 | 821,884 | -0.12(-3.53%) |
Mar 05, 2012 | 3.730 | 3.790 | 3.350 | 3.400 | 1,602,319 | -0.34(-9.09%) |
Mar 02, 2012 | 3.710 | 3.820 | 3.660 | 3.740 | 971,357 | +0.07(+1.91%) |
Mar 01, 2012 | 3.700 | 3.780 | 3.660 | 3.670 | 696,055 | +0.02(+0.55%) |
Feb 29, 2012 | 3.800 | 3.840 | 3.600 | 3.650 | 1,430,122 | -0.17(-4.45%) |
Feb 28, 2012 | 3.830 | 4.000 | 3.780 | 3.820 | 1,448,570 | +0.05(+1.33%) |
Feb 27, 2012 | 3.840 | 4.020 | 3.710 | 3.770 | 1,844,480 | -0.09(-2.33%) |
Feb 24, 2012 | 4.100 | 4.190 | 3.850 | 3.860 | 1,678,887 | -0.16(-3.98%) |
Feb 23, 2012 | 4.200 | 4.200 | 3.860 | 4.020 | 1,880,982 | -0.27(-6.29%) |
Feb 22, 2012 | 4.460 | 4.600 | 4.260 | 4.290 | 2,983,721 | +0.11(+2.63%) |
Feb 21, 2012 | 4.300 | 4.350 | 4.060 | 4.180 | 1,951,412 | -0.02(-0.48%) |
Feb 17, 2012 | 3.740 | 4.230 | 3.700 | 4.200 | 2,876,572 | +0.62(+17.32%) |
Feb 16, 2012 | 3.610 | 3.700 | 3.510 | 3.580 | 732,891 | -0.02(-0.56%) |
Feb 15, 2012 | 3.870 | 3.930 | 3.550 | 3.600 | 1,498,087 | -0.25(-6.49%) |
Feb 14, 2012 | 4.100 | 4.100 | 3.850 | 3.850 | 1,429,816 | -0.30(-7.23%) |
Feb 13, 2012 | 4.370 | 4.430 | 4.150 | 4.150 | 1,265,254 | -0.08(-1.89%) |
Feb 10, 2012 | 4.300 | 4.470 | 4.120 | 4.230 | 2,003,620 | -0.16(-3.64%) |
Feb 09, 2012 | 4.250 | 4.740 | 4.130 | 4.390 | 4,000,869 | +0.27(+6.55%) |
Feb 08, 2012 | 3.840 | 4.160 | 3.770 | 4.120 | 2,663,397 | +0.41(+11.05%) |
Feb 07, 2012 | 3.690 | 3.890 | 3.590 | 3.710 | 1,505,321 | +0.02(+0.54%) |
Feb 06, 2012 | 3.730 | 3.830 | 3.620 | 3.690 | 1,257,441 | -0.05(-1.34%) |
Feb 03, 2012 | 3.880 | 3.970 | 3.700 | 3.740 | 1,112,707 | -0.05(-1.32%) |
Feb 02, 2012 | 3.720 | 3.890 | 3.670 | 3.790 | 660,252 | +0.05(+1.34%) |
Feb 01, 2012 | 3.900 | 3.930 | 3.660 | 3.740 | 904,268 | -0.08(-2.09%) |
Jan 31, 2012 | 4.130 | 4.240 | 3.750 | 3.820 | 2,572,990 | -0.31(-7.51%) |
Jan 30, 2012 | 3.870 | 4.170 | 3.810 | 4.130 | 1,690,602 | +0.21(+5.36%) |
Jan 27, 2012 | 3.590 | 3.950 | 3.560 | 3.920 | 2,517,952 | +0.33(+9.19%) |
Jan 26, 2012 | 3.400 | 3.700 | 3.320 | 3.590 | 2,349,802 | +0.41(+12.89%) |
Jan 25, 2012 | 3.140 | 3.240 | 3.100 | 3.180 | 418,795 | +0.05(+1.60%) |
Jan 24, 2012 | 3.130 | 3.250 | 3.030 | 3.130 | 510,416 | -0.03(-0.95%) |
Jan 23, 2012 | 3.230 | 3.340 | 3.150 | 3.160 | 456,250 | -0.07(-2.17%) |
Jan 20, 2012 | 3.100 | 3.290 | 3.060 | 3.230 | 649,115 | +0.10(+3.19%) |
Jan 19, 2012 | 3.550 | 3.730 | 3.120 | 3.130 | 2,717,043 | -0.35(-10.06%) |
Jan 18, 2012 | 3.350 | 3.540 | 3.250 | 3.480 | 1,854,377 | +0.12(+3.57%) |
Jan 17, 2012 | 3.230 | 3.440 | 3.230 | 3.360 | 1,060,956 | +0.15(+4.67%) |
Jan 13, 2012 | 3.400 | 3.490 | 3.150 | 3.210 | 1,612,428 | -0.30(-8.55%) |
Jan 12, 2012 | 3.620 | 3.650 | 3.340 | 3.510 | 1,823,876 | -0.07(-1.96%) |
Jan 11, 2012 | 3.120 | 3.620 | 3.070 | 3.580 | 4,042,181 | +0.48(+15.48%) |
Jan 10, 2012 | 2.940 | 3.170 | 2.930 | 3.100 | 1,153,220 | +0.21(+7.27%) |
Jan 09, 2012 | 2.750 | 2.930 | 2.700 | 2.890 | 717,152 | +0.15(+5.47%) |
Jan 06, 2012 | 2.730 | 2.800 | 2.710 | 2.740 | 187,054 | +0.01(+0.37%) |
Jan 05, 2012 | 2.740 | 2.850 | 2.690 | 2.730 | 221,010 | -0.08(-2.85%) |