Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 2.073 | 2.073 | 1.966 | 2.046 | 14,542 | -0.03(-1.29%) |
Mar 29, 2012 | 2.055 | 2.162 | 1.895 | 2.073 | 86,109 | -0.23(-10.04%) |
Mar 28, 2012 | 2.233 | 2.375 | 2.144 | 2.304 | 10,004 | +0.04(+1.57%) |
Mar 27, 2012 | 2.402 | 2.411 | 2.188 | 2.269 | 26,957 | -0.12(-4.85%) |
Mar 26, 2012 | 2.402 | 2.402 | 2.304 | 2.384 | 6,350 | +0.00(+0.00%) |
Mar 23, 2012 | 2.411 | 2.411 | 2.313 | 2.384 | 11,679 | -0.01(-0.37%) |
Mar 22, 2012 | 2.393 | 2.393 | 2.393 | 2.393 | 224 | -0.01(-0.37%) |
Mar 21, 2012 | 2.446 | 2.473 | 2.322 | 2.402 | 5,999 | +0.00(+0.00%) |
Mar 20, 2012 | 2.366 | 2.402 | 2.313 | 2.402 | 26,479 | -0.04(-1.82%) |
Mar 19, 2012 | 2.416 | 2.473 | 2.349 | 2.446 | 21,804 | +0.02(+0.73%) |
Mar 16, 2012 | 2.224 | 2.446 | 2.224 | 2.429 | 15,696 | +0.20(+9.20%) |
Mar 15, 2012 | 2.304 | 2.446 | 2.222 | 2.224 | 24,937 | -0.11(-4.53%) |
Mar 14, 2012 | 2.300 | 2.330 | 2.224 | 2.330 | 9,161 | +0.02(+0.72%) |
Mar 13, 2012 | 2.100 | 2.340 | 2.073 | 2.313 | 12,994 | +0.21(+10.17%) |
Mar 09, 2012 | 2.100 | 2.100 | 2.100 | 2.100 | 0 | +0.02(+0.85%) |
Mar 08, 2012 | 2.117 | 2.132 | 2.082 | 2.082 | 3,372 | +0.04(+1.74%) |
Mar 07, 2012 | 2.180 | 2.180 | 2.002 | 2.046 | 25,516 | -0.07(-3.37%) |
Mar 06, 2012 | 2.224 | 2.224 | 2.091 | 2.117 | 14,310 | -0.14(-6.30%) |
Mar 05, 2012 | 2.366 | 2.366 | 2.224 | 2.260 | 9,608 | -0.07(-3.13%) |
Mar 02, 2012 | 2.260 | 2.384 | 2.259 | 2.333 | 8,037 | +0.07(+3.23%) |
Mar 01, 2012 | 2.446 | 2.446 | 2.253 | 2.260 | 35,185 | -0.14(-5.93%) |
Feb 29, 2012 | 2.304 | 2.446 | 2.304 | 2.402 | 46,385 | +0.21(+9.76%) |
Feb 28, 2012 | 2.224 | 2.251 | 2.188 | 2.188 | 4,708 | +0.00(+0.00%) |
Feb 27, 2012 | 2.251 | 2.251 | 2.188 | 2.188 | 337 | -0.06(-2.76%) |
Feb 24, 2012 | 2.269 | 2.269 | 2.233 | 2.251 | 2,312 | -0.01(-0.40%) |
Feb 23, 2012 | 2.251 | 2.260 | 2.251 | 2.260 | 224 | +0.06(+2.83%) |
Feb 22, 2012 | 2.224 | 2.269 | 2.197 | 2.197 | 15,288 | -0.05(-2.37%) |
Feb 21, 2012 | 2.144 | 2.295 | 2.082 | 2.251 | 5,078 | +0.07(+3.27%) |
Feb 17, 2012 | 2.108 | 2.242 | 2.100 | 2.180 | 6,182 | -0.03(-1.21%) |
Feb 16, 2012 | 2.269 | 2.304 | 2.108 | 2.206 | 24,195 | -0.04(-1.98%) |
Feb 15, 2012 | 2.144 | 2.313 | 2.117 | 2.251 | 118,845 | +0.16(+7.66%) |
Feb 14, 2012 | 2.002 | 2.108 | 2.002 | 2.091 | 10,241 | +0.12(+6.34%) |
Feb 13, 2012 | 2.002 | 2.002 | 1.966 | 1.966 | 3,990 | -0.07(-3.49%) |
Feb 10, 2012 | 1.975 | 2.037 | 1.966 | 2.037 | 11,971 | -0.01(-0.43%) |
Feb 09, 2012 | 1.957 | 2.046 | 1.957 | 2.046 | 11,240 | +0.04(+2.22%) |
Feb 08, 2012 | 1.966 | 2.002 | 1.966 | 2.002 | 25,608 | +0.04(+1.81%) |
Feb 07, 2012 | 1.948 | 1.966 | 1.948 | 1.966 | 1,011 | -0.02(-0.90%) |
Feb 06, 2012 | 2.019 | 2.064 | 1.904 | 1.984 | 39,184 | -0.06(-3.05%) |
Feb 03, 2012 | 2.028 | 2.082 | 1.930 | 2.046 | 54,416 | +0.04(+1.77%) |
Feb 02, 2012 | 2.002 | 2.011 | 1.922 | 2.011 | 32,640 | +0.02(+0.90%) |
Feb 01, 2012 | 1.922 | 2.002 | 1.913 | 1.993 | 6,926 | -0.01(-0.44%) |
Jan 31, 2012 | 1.904 | 2.002 | 1.904 | 2.002 | 15,993 | +0.04(+2.27%) |
Jan 30, 2012 | 1.966 | 1.966 | 1.868 | 1.957 | 4,900 | -0.02(-0.90%) |
Jan 27, 2012 | 1.975 | 2.002 | 1.877 | 1.975 | 12,420 | +0.07(+3.74%) |
Jan 26, 2012 | 1.939 | 1.939 | 1.877 | 1.904 | 22,042 | -0.02(-1.04%) |
Jan 24, 2012 | 1.924 | 1.924 | 1.924 | 1.924 | 0 | -0.02(-0.80%) |
Jan 23, 2012 | 1.922 | 1.939 | 1.913 | 1.939 | 12,058 | +0.01(+0.72%) |
Jan 20, 2012 | 1.948 | 1.948 | 1.926 | 1.926 | 1,910 | -0.05(-2.50%) |
Jan 19, 2012 | 1.966 | 1.975 | 1.966 | 1.975 | 2,922 | +0.02(+1.14%) |
Jan 18, 2012 | 1.966 | 1.966 | 1.921 | 1.953 | 3,102 | +0.01(+0.69%) |
Jan 17, 2012 | 1.922 | 1.939 | 1.913 | 1.939 | 4,968 | -0.05(-2.68%) |
Jan 13, 2012 | 1.948 | 2.002 | 1.850 | 1.993 | 19,052 | +0.02(+0.90%) |
Jan 12, 2012 | 1.833 | 2.091 | 1.833 | 1.975 | 19,222 | +0.17(+9.32%) |
Jan 11, 2012 | 1.797 | 1.850 | 1.797 | 1.807 | 7,659 | +0.01(+0.53%) |
Jan 10, 2012 | 1.815 | 1.815 | 1.796 | 1.797 | 10,646 | -0.02(-0.98%) |
Jan 09, 2012 | 1.841 | 1.841 | 1.806 | 1.815 | 1,551 | -0.02(-0.99%) |
Jan 06, 2012 | 1.824 | 1.903 | 1.790 | 1.833 | 16,568 | -0.02(-0.94%) |
Jan 05, 2012 | 1.850 | 1.850 | 1.850 | 1.850 | 562 | +0.00(+0.00%) |