Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2012 | 3.206 | 3.206 | 3.206 | 3.206 | 10,645 | +0.00(+0.00%) |
Apr 26, 2012 | 3.156 | 3.354 | 3.156 | 3.206 | 3,903 | -0.12(-3.56%) |
Apr 25, 2012 | 3.216 | 3.640 | 3.206 | 3.324 | 2,231 | +0.13(+4.01%) |
Apr 24, 2012 | 3.156 | 3.669 | 2.969 | 3.196 | 1,528 | -0.22(-6.52%) |
Apr 23, 2012 | 3.419 | 3.419 | 3.419 | 3.419 | 101 | +0.25(+7.98%) |
Apr 20, 2012 | 3.650 | 3.650 | 3.166 | 3.166 | 1,349 | -0.50(-13.71%) |
Apr 19, 2012 | 3.669 | 3.669 | 3.669 | 3.669 | 1,013 | +0.00(+0.11%) |
Apr 18, 2012 | 2.989 | 3.665 | 2.989 | 3.665 | 1,034 | +0.25(+7.40%) |
Apr 17, 2012 | 4.044 | 4.044 | 3.403 | 3.413 | 6,072 | -0.51(-13.07%) |
Apr 16, 2012 | 4.399 | 4.399 | 3.758 | 3.926 | 2,940 | -0.17(-4.10%) |
Apr 13, 2012 | 4.143 | 4.143 | 4.093 | 4.093 | 304 | -0.22(-5.03%) |
Apr 12, 2012 | 4.084 | 4.329 | 4.084 | 4.310 | 2,686 | +0.15(+3.55%) |
Apr 11, 2012 | 4.330 | 4.330 | 4.162 | 4.162 | 202 | +0.39(+10.47%) |
Apr 09, 2012 | 4.429 | 3.768 | 3.768 | 3.768 | 1,216 | +0.05(+1.33%) |
Apr 05, 2012 | 4.123 | 4.123 | 3.719 | 3.719 | 1,652 | -0.11(-2.96%) |
Apr 04, 2012 | 4.083 | 4.636 | 3.807 | 3.832 | 29,330 | -0.01(-0.38%) |
Apr 03, 2012 | 4.084 | 4.084 | 3.788 | 3.847 | 2,301 | -0.22(-5.34%) |
Apr 02, 2012 | 3.807 | 4.064 | 3.719 | 4.064 | 703 | +0.30(+7.85%) |
Mar 30, 2012 | 4.024 | 4.192 | 3.719 | 3.768 | 5,474 | -0.25(-6.14%) |
Mar 29, 2012 | 4.015 | 4.015 | 4.015 | 4.015 | 304 | +0.06(+1.50%) |
Mar 28, 2012 | 3.768 | 4.212 | 3.719 | 3.955 | 7,975 | -0.13(-3.14%) |
Mar 27, 2012 | 4.084 | 4.084 | 3.699 | 4.084 | 2,685 | +0.11(+2.73%) |
Mar 26, 2012 | 4.064 | 4.064 | 3.699 | 3.975 | 2,120 | +0.04(+1.00%) |
Mar 23, 2012 | 3.886 | 3.945 | 3.707 | 3.936 | 3,025 | -0.01(-0.25%) |
Mar 22, 2012 | 3.454 | 3.945 | 3.454 | 3.945 | 1,360 | +0.00(+0.00%) |
Mar 21, 2012 | 3.914 | 4.202 | 3.324 | 3.945 | 10,563 | +0.08(+2.04%) |
Mar 20, 2012 | 3.807 | 3.945 | 3.769 | 3.867 | 4,343 | -0.22(-5.31%) |
Mar 19, 2012 | 4.172 | 4.409 | 3.748 | 4.084 | 4,184 | -0.01(-0.24%) |
Mar 16, 2012 | 3.512 | 4.399 | 3.512 | 4.093 | 21,171 | +0.13(+3.23%) |
Mar 15, 2012 | 4.932 | 4.932 | 3.896 | 3.965 | 42,649 | -0.60(-13.18%) |
Mar 14, 2012 | 5.228 | 6.905 | 4.301 | 4.567 | 268,526 | +1.76(+62.46%) |
Mar 13, 2012 | 2.614 | 2.841 | 2.565 | 2.811 | 8,820 | +0.13(+4.78%) |
Mar 12, 2012 | 2.190 | 2.683 | 2.190 | 2.683 | 1,472 | +0.09(+3.42%) |
Mar 09, 2012 | 2.594 | 2.594 | 2.594 | 2.594 | 202 | +0.12(+4.78%) |
Mar 08, 2012 | 2.476 | 2.476 | 2.476 | 2.476 | 238 | +0.00(+0.00%) |
Mar 06, 2012 | 2.476 | 2.476 | 2.476 | 2.476 | 202 | -0.12(-4.57%) |
Mar 05, 2012 | 2.476 | 2.594 | 2.476 | 2.594 | 405 | +0.13(+5.20%) |
Mar 02, 2012 | 2.466 | 2.466 | 2.466 | 2.466 | 101 | +0.00(+0.00%) |
Mar 01, 2012 | 2.417 | 2.762 | 2.367 | 2.466 | 6,741 | -0.39(-13.79%) |
Feb 29, 2012 | 3.058 | 3.058 | 2.860 | 2.860 | 4,764 | -0.07(-2.36%) |
Feb 28, 2012 | 2.476 | 2.930 | 2.436 | 2.930 | 2,129 | +0.49(+20.24%) |
Feb 27, 2012 | 2.417 | 2.466 | 2.417 | 2.436 | 7,096 | +0.02(+0.82%) |
Feb 24, 2012 | 2.417 | 2.417 | 2.417 | 2.417 | 304 | +0.00(+0.00%) |
Feb 23, 2012 | 2.565 | 2.565 | 2.417 | 2.417 | 4,460 | -0.06(-2.39%) |
Feb 22, 2012 | 2.426 | 2.476 | 2.426 | 2.476 | 1,023 | +0.04(+1.62%) |
Feb 21, 2012 | 2.436 | 2.446 | 2.426 | 2.436 | 1,176 | -0.33(-11.79%) |
Feb 17, 2012 | 2.446 | 2.860 | 2.417 | 2.762 | 3,009 | +0.30(+12.00%) |
Feb 16, 2012 | 2.890 | 2.959 | 2.466 | 2.466 | 5,311 | +0.01(+0.41%) |
Feb 15, 2012 | 2.002 | 2.565 | 2.002 | 2.456 | 20,602 | +0.43(+21.46%) |
Feb 13, 2012 | 1.687 | 2.022 | 2.022 | 2.022 | 202 | +0.09(+4.59%) |
Feb 09, 2012 | 1.933 | 1.933 | 1.933 | 1.933 | 101 | +0.01(+0.51%) |
Feb 08, 2012 | 1.923 | 1.923 | 1.923 | 1.923 | 405 | -0.02(-1.02%) |
Feb 02, 2012 | 1.923 | 1.943 | 1.943 | 1.943 | 304 | -0.33(-14.35%) |
Feb 01, 2012 | 2.140 | 2.298 | 2.140 | 2.269 | 304 | +0.15(+6.98%) |
Jan 31, 2012 | 1.839 | 2.170 | 1.839 | 2.121 | 1,357 | +0.10(+4.87%) |
Jan 30, 2012 | 2.022 | 2.022 | 2.022 | 2.022 | 493 | +0.19(+10.22%) |
Jan 27, 2012 | 1.835 | 1.835 | 1.835 | 1.835 | 2,635 | +0.00(+0.00%) |
Jan 26, 2012 | 1.835 | 1.836 | 1.835 | 1.835 | 3,578 | +0.00(+0.00%) |
Jan 24, 2012 | 2.328 | 1.835 | 1.835 | 1.835 | 202 | +0.00(+0.00%) |
Jan 23, 2012 | 1.864 | 1.864 | 1.835 | 1.835 | 912 | +0.05(+2.76%) |
Jan 20, 2012 | 1.825 | 1.825 | 1.785 | 1.785 | 223 | -0.25(-12.14%) |
Jan 18, 2012 | 1.874 | 2.032 | 2.032 | 2.032 | 506 | +0.16(+8.42%) |
Jan 17, 2012 | 1.874 | 1.874 | 1.874 | 1.874 | 101 | -0.20(-9.52%) |
Jan 13, 2012 | 2.071 | 2.071 | 2.071 | 2.071 | 214 | +0.05(+2.43%) |
Jan 12, 2012 | 2.308 | 2.407 | 2.022 | 2.022 | 1,824 | +0.07(+3.54%) |
Jan 10, 2012 | 1.983 | 1.953 | 1.953 | 1.953 | 4,663 | -0.03(-1.49%) |
Jan 09, 2012 | 1.894 | 1.983 | 1.746 | 1.983 | 6,891 | +0.06(+3.08%) |
Jan 06, 2012 | 1.884 | 1.923 | 1.884 | 1.923 | 506 | +0.04(+2.09%) |
Jan 05, 2012 | 1.884 | 1.901 | 1.884 | 1.884 | 1,938 | -0.10(-4.97%) |
Jan 04, 2012 | 1.983 | 1.983 | 1.983 | 1.983 | 101 | -0.00(-0.23%) |
Dec 30, 2011 | 1.894 | 2.288 | 1.884 | 1.987 | 691 | +0.10(+5.47%) |
Dec 29, 2011 | 1.884 | 1.973 | 1.884 | 1.884 | 3,497 | +0.00(+0.00%) |
Dec 28, 2011 | 1.884 | 2.071 | 1.884 | 1.884 | 3,453 | -0.04(-2.05%) |
Dec 27, 2011 | 1.973 | 1.973 | 1.884 | 1.923 | 8,470 | +0.04(+2.09%) |
Dec 23, 2011 | 1.963 | 1.973 | 1.578 | 1.884 | 8,053 | +0.26(+15.75%) |
Dec 21, 2011 | 1.973 | 1.973 | 1.628 | 1.628 | 1,808 | -0.10(-5.71%) |
Dec 20, 2011 | 2.071 | 2.071 | 1.588 | 1.726 | 19,665 | -0.29(-14.22%) |
Dec 19, 2011 | 2.229 | 2.555 | 1.795 | 2.012 | 21,011 | -0.29(-12.45%) |
Dec 16, 2011 | 2.673 | 3.847 | 2.298 | 2.298 | 68,987 | -0.88(-27.64%) |
Dec 15, 2011 | 1.292 | 3.699 | 1.292 | 3.176 | 195,261 | +1.91(+151.56%) |
Dec 14, 2011 | 1.292 | 1.292 | 1.184 | 1.263 | 4,258 | +0.06(+4.92%) |
Dec 13, 2011 | 1.332 | 1.332 | 1.203 | 1.203 | 1,039 | -0.20(-14.08%) |
Dec 09, 2011 | 1.401 | 1.401 | 1.401 | 1.401 | 0 | -0.28(-16.47%) |
Dec 08, 2011 | 1.411 | 1.677 | 1.381 | 1.677 | 4,637 | +0.02(+1.19%) |
Dec 07, 2011 | 1.519 | 1.657 | 1.381 | 1.657 | 3,791 | +0.20(+13.51%) |
Dec 06, 2011 | 1.401 | 1.460 | 1.401 | 1.460 | 1,870 | +0.05(+3.21%) |
Dec 05, 2011 | 1.539 | 1.539 | 1.391 | 1.414 | 786 | -0.11(-7.48%) |
Dec 02, 2011 | 1.549 | 1.854 | 1.529 | 1.529 | 3,894 | -0.10(-6.06%) |
Dec 01, 2011 | 2.042 | 2.042 | 1.529 | 1.628 | 18,117 | -0.41(-20.29%) |
Nov 30, 2011 | 1.628 | 2.219 | 1.628 | 2.042 | 35,153 | +0.81(+65.60%) |
Nov 29, 2011 | 1.184 | 1.628 | 1.184 | 1.233 | 19,769 | +0.14(+12.61%) |
Nov 23, 2011 | 1.105 | 1.095 | 1.095 | 1.095 | 4,055 | -0.01(-0.89%) |
Nov 22, 2011 | 1.085 | 1.174 | 1.085 | 1.105 | 1,672 | -0.26(-18.84%) |
Nov 21, 2011 | 1.055 | 1.430 | 1.055 | 1.361 | 1,895 | +0.05(+3.76%) |
Nov 18, 2011 | 1.282 | 1.470 | 1.194 | 1.312 | 2,230 | -0.21(-13.64%) |
Nov 17, 2011 | 1.213 | 1.568 | 1.213 | 1.519 | 1,439 | +0.04(+2.67%) |
Nov 16, 2011 | 1.677 | 1.677 | 1.480 | 1.480 | 1,509 | -0.24(-13.79%) |
Nov 15, 2011 | 1.253 | 1.716 | 1.253 | 1.716 | 4,028 | -0.06(-3.33%) |
Nov 14, 2011 | 1.845 | 1.845 | 1.322 | 1.775 | 5,763 | +0.31(+20.81%) |
Nov 11, 2011 | 1.923 | 1.923 | 1.322 | 1.470 | 3,613 | -0.02(-1.06%) |
Nov 10, 2011 | 1.480 | 1.923 | 1.480 | 1.485 | 3,682 | -0.00(-0.26%) |
Nov 09, 2011 | 1.539 | 1.539 | 1.480 | 1.489 | 3,095 | -0.46(-23.74%) |
Nov 08, 2011 | 2.259 | 2.269 | 1.411 | 1.953 | 16,018 | -0.19(-8.76%) |
Nov 07, 2011 | 1.430 | 2.456 | 1.430 | 2.140 | 58,054 | +1.00(+87.07%) |
Nov 04, 2011 | 1.973 | 1.973 | 1.046 | 1.144 | 5,474 | -0.04(-3.33%) |
Nov 03, 2011 | 0.8976 | 1.184 | 0.8976 | 1.184 | 887 | +0.33(+38.65%) |
Nov 01, 2011 | 0.8581 | 0.8537 | 0.8537 | 0.8537 | 405 | +0.01(+0.63%) |
Oct 31, 2011 | 0.8088 | 1.420 | 0.8088 | 0.8484 | 2,230 | -0.06(-6.51%) |
Oct 28, 2011 | 1.055 | 1.055 | 0.8877 | 0.9075 | 585 | -0.27(-23.08%) |
Oct 27, 2011 | 1.578 | 1.726 | 1.134 | 1.180 | 2,745 | +0.06(+4.91%) |
Oct 26, 2011 | 1.756 | 1.766 | 1.124 | 1.124 | 912 | +0.32(+39.02%) |
Oct 24, 2011 | 1.973 | 0.8088 | 0.8088 | 0.8088 | 3,345 | +0.08(+10.81%) |
Oct 17, 2011 | 0.7299 | 0.7299 | 0.7299 | 0.7299 | 0 | -0.26(-26.00%) |
Oct 14, 2011 | 0.9864 | 0.9864 | 0.9864 | 0.9864 | 608 | +0.00(+0.00%) |
Oct 05, 2011 | 0.9864 | 0.9864 | 0.9864 | 0.9864 | 405 | +0.00(+0.00%) |
Oct 03, 2011 | 0.9864 | 0.9864 | 0.9864 | 0.9864 | 0 | -0.17(-14.53%) |
Sep 28, 2011 | 1.154 | 1.154 | 1.154 | 1.154 | 0 | +0.04(+3.54%) |
Sep 27, 2011 | 1.775 | 1.775 | 1.115 | 1.115 | 2,564 | +0.04(+3.67%) |
Sep 26, 2011 | 1.075 | 1.075 | 1.075 | 1.075 | 202 | -0.70(-39.44%) |
Sep 08, 2011 | 1.440 | 1.775 | 1.440 | 1.775 | 912 | +0.10(+5.88%) |
Sep 01, 2011 | 1.430 | 1.677 | 1.677 | 1.677 | 608 | +0.00(+0.00%) |
Aug 26, 2011 | 1.677 | 1.677 | 1.677 | 1.677 | 304 | +0.20(+13.33%) |
Aug 24, 2011 | 1.480 | 1.480 | 1.480 | 1.480 | 0 | -0.10(-6.25%) |
Aug 22, 2011 | 1.657 | 1.578 | 1.578 | 1.578 | 8,921 | +0.04(+2.56%) |
Aug 19, 2011 | 1.282 | 1.677 | 1.282 | 1.539 | 4,251 | +0.26(+20.00%) |
Aug 18, 2011 | 1.203 | 1.618 | 0.6332 | 1.282 | 14,081 | -0.41(-24.42%) |
Aug 17, 2011 | 1.539 | 1.697 | 1.529 | 1.697 | 1,520 | +0.00(+0.00%) |
Aug 12, 2011 | 1.697 | 1.697 | 1.697 | 1.697 | 608 | +0.00(+0.00%) |
Aug 11, 2011 | 1.697 | 1.697 | 1.696 | 1.697 | 16,601 | -0.09(-4.97%) |
Aug 08, 2011 | 1.785 | 1.785 | 1.785 | 1.785 | 0 | -0.20(-9.95%) |
Aug 04, 2011 | 1.983 | 1.983 | 1.983 | 1.983 | 0 | -0.10(-4.74%) |
Aug 02, 2011 | 2.081 | 2.081 | 2.081 | 2.081 | 2,940 | -0.09(-4.09%) |
Jul 29, 2011 | 2.190 | 2.170 | 2.170 | 2.170 | 3,548 | +0.03(+1.38%) |
Jul 27, 2011 | 2.140 | 2.140 | 2.140 | 2.140 | 405 | -0.02(-0.91%) |
Jul 26, 2011 | 2.200 | 2.200 | 2.140 | 2.160 | 608 | -0.51(-19.19%) |
Jul 06, 2011 | 1.440 | 2.673 | 2.673 | 2.673 | 608 | -0.60(-18.37%) |
Jul 01, 2011 | 3.275 | 3.275 | 3.275 | 3.275 | 304 | +0.12(+3.75%) |