Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 2.652 | 2.652 | 2.580 | 2.607 | 1,653,576 | -0.02(-0.67%) |
Mar 29, 2012 | 2.600 | 2.632 | 2.585 | 2.625 | 736,156 | -0.00(-0.19%) |
Mar 28, 2012 | 2.688 | 2.688 | 2.575 | 2.630 | 1,408,292 | -0.05(-1.87%) |
Mar 27, 2012 | 2.705 | 2.748 | 2.678 | 2.680 | 1,499,316 | -0.01(-0.28%) |
Mar 26, 2012 | 2.615 | 2.705 | 2.587 | 2.688 | 1,647,400 | +0.10(+3.86%) |
Mar 23, 2012 | 2.565 | 2.603 | 2.553 | 2.587 | 968,884 | +0.02(+0.78%) |
Mar 22, 2012 | 2.603 | 2.603 | 2.547 | 2.567 | 1,037,884 | -0.06(-2.19%) |
Mar 21, 2012 | 2.638 | 2.672 | 2.598 | 2.625 | 608,416 | -0.00(-0.19%) |
Mar 20, 2012 | 2.690 | 2.708 | 2.627 | 2.630 | 770,488 | -0.08(-2.86%) |
Mar 19, 2012 | 2.705 | 2.750 | 2.672 | 2.708 | 861,836 | +0.00(+0.00%) |
Mar 16, 2012 | 2.730 | 2.743 | 2.678 | 2.708 | 1,444,824 | -0.02(-0.64%) |
Mar 15, 2012 | 2.587 | 2.745 | 2.587 | 2.725 | 2,222,164 | +0.13(+4.91%) |
Mar 14, 2012 | 2.555 | 2.612 | 2.553 | 2.598 | 1,480,060 | +0.04(+1.37%) |
Mar 13, 2012 | 2.575 | 2.579 | 2.518 | 2.562 | 1,999,472 | +0.02(+0.69%) |
Mar 12, 2012 | 2.562 | 2.590 | 2.527 | 2.545 | 772,936 | -0.01(-0.39%) |
Mar 09, 2012 | 2.592 | 2.607 | 2.530 | 2.555 | 1,568,020 | -0.03(-1.26%) |
Mar 08, 2012 | 2.578 | 2.595 | 2.538 | 2.587 | 1,184,952 | +0.03(+1.07%) |
Mar 07, 2012 | 2.538 | 2.587 | 2.535 | 2.560 | 1,475,772 | +0.04(+1.39%) |
Mar 06, 2012 | 2.553 | 2.590 | 2.520 | 2.525 | 2,125,576 | -0.06(-2.42%) |
Mar 05, 2012 | 2.578 | 2.630 | 2.562 | 2.587 | 807,536 | -0.00(-0.19%) |
Mar 02, 2012 | 2.678 | 2.700 | 2.555 | 2.592 | 1,392,160 | -0.09(-3.36%) |
Mar 01, 2012 | 2.710 | 2.800 | 2.678 | 2.683 | 1,539,592 | -0.01(-0.56%) |
Feb 29, 2012 | 2.783 | 2.800 | 2.692 | 2.697 | 1,655,512 | -0.08(-2.71%) |
Feb 28, 2012 | 2.680 | 2.777 | 2.670 | 2.772 | 1,881,328 | +0.09(+3.55%) |
Feb 27, 2012 | 2.685 | 2.692 | 2.565 | 2.678 | 2,339,736 | -0.02(-0.83%) |
Feb 24, 2012 | 2.805 | 2.837 | 2.663 | 2.700 | 3,582,252 | -0.10(-3.49%) |
Feb 23, 2012 | 2.812 | 2.908 | 2.755 | 2.797 | 2,611,212 | +0.00(+0.00%) |
Feb 22, 2012 | 2.865 | 2.877 | 2.770 | 2.797 | 975,064 | -0.06(-2.27%) |
Feb 21, 2012 | 2.897 | 2.938 | 2.835 | 2.862 | 1,502,552 | -0.04(-1.29%) |
Feb 17, 2012 | 2.973 | 2.974 | 2.888 | 2.900 | 1,331,144 | -0.05(-1.69%) |
Feb 16, 2012 | 2.740 | 2.962 | 2.740 | 2.950 | 1,943,484 | +0.22(+7.86%) |
Feb 15, 2012 | 2.800 | 2.800 | 2.725 | 2.735 | 1,342,008 | -0.06(-2.15%) |
Feb 14, 2012 | 2.777 | 2.873 | 2.750 | 2.795 | 787,064 | -0.00(-0.18%) |
Feb 13, 2012 | 2.808 | 2.817 | 2.783 | 2.800 | 1,387,448 | +0.02(+0.72%) |
Feb 10, 2012 | 2.810 | 2.837 | 2.755 | 2.780 | 979,124 | -0.06(-2.20%) |
Feb 09, 2012 | 2.853 | 2.895 | 2.765 | 2.842 | 1,005,104 | +0.00(+0.00%) |
Feb 08, 2012 | 2.930 | 2.955 | 2.828 | 2.842 | 1,453,932 | -0.09(-2.90%) |
Feb 07, 2012 | 2.922 | 2.953 | 2.870 | 2.928 | 1,089,792 | -0.01(-0.43%) |
Feb 06, 2012 | 2.895 | 2.955 | 2.850 | 2.940 | 1,955,556 | +0.02(+0.51%) |
Feb 03, 2012 | 2.938 | 2.970 | 2.902 | 2.925 | 1,996,768 | +0.04(+1.47%) |
Feb 02, 2012 | 2.840 | 2.913 | 2.812 | 2.882 | 2,182,668 | +0.06(+2.13%) |
Feb 01, 2012 | 2.765 | 2.853 | 2.759 | 2.822 | 2,224,008 | +0.08(+2.92%) |
Jan 31, 2012 | 2.775 | 2.781 | 2.720 | 2.743 | 1,286,844 | -0.01(-0.27%) |
Jan 30, 2012 | 2.745 | 2.763 | 2.678 | 2.750 | 1,471,412 | -0.01(-0.45%) |
Jan 27, 2012 | 2.748 | 2.808 | 2.700 | 2.763 | 3,484,960 | +0.02(+0.55%) |
Jan 26, 2012 | 2.745 | 2.765 | 2.658 | 2.748 | 1,735,816 | +0.02(+0.55%) |
Jan 25, 2012 | 2.688 | 2.757 | 2.615 | 2.732 | 2,793,080 | +0.05(+1.77%) |
Jan 24, 2012 | 2.627 | 2.705 | 2.613 | 2.685 | 1,495,168 | +0.04(+1.61%) |
Jan 23, 2012 | 2.688 | 2.725 | 2.623 | 2.643 | 2,266,588 | -0.04(-1.40%) |
Jan 20, 2012 | 2.697 | 2.717 | 2.660 | 2.680 | 2,460,668 | -0.02(-0.92%) |
Jan 19, 2012 | 2.667 | 2.730 | 2.659 | 2.705 | 2,190,292 | +0.04(+1.41%) |
Jan 18, 2012 | 2.542 | 2.672 | 2.535 | 2.667 | 1,943,044 | +0.13(+5.02%) |
Jan 17, 2012 | 2.453 | 2.560 | 2.443 | 2.540 | 3,452,256 | +0.04(+1.50%) |
Jan 13, 2012 | 2.533 | 2.558 | 2.475 | 2.502 | 1,622,948 | -0.06(-2.53%) |
Jan 12, 2012 | 2.530 | 2.578 | 2.470 | 2.567 | 2,719,260 | +0.03(+1.38%) |
Jan 11, 2012 | 2.212 | 2.542 | 2.160 | 2.533 | 6,370,748 | +0.32(+14.33%) |
Jan 10, 2012 | 2.245 | 2.257 | 2.205 | 2.215 | 1,316,872 | +0.00(+0.23%) |
Jan 09, 2012 | 2.212 | 2.248 | 2.160 | 2.210 | 1,332,112 | +0.00(+0.11%) |
Jan 06, 2012 | 2.228 | 2.260 | 2.190 | 2.208 | 2,394,908 | -0.02(-1.01%) |
Jan 05, 2012 | 2.288 | 2.292 | 2.225 | 2.230 | 4,016,360 | -0.07(-3.04%) |