Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.800 | 2.808 | 2.687 | 2.704 | 2,457,445 | -0.11(-4.00%) |
Apr 27, 2012 | 2.765 | 2.826 | 2.670 | 2.817 | 3,245,207 | +0.05(+1.88%) |
Apr 26, 2012 | 2.826 | 2.860 | 2.722 | 2.765 | 3,673,766 | -0.10(-3.33%) |
Apr 25, 2012 | 2.756 | 2.882 | 2.739 | 2.860 | 5,212,101 | +0.15(+5.43%) |
Apr 24, 2012 | 2.539 | 2.722 | 2.531 | 2.713 | 4,608,428 | +0.18(+7.19%) |
Apr 23, 2012 | 2.635 | 2.687 | 2.514 | 2.531 | 5,013,042 | -0.16(-5.81%) |
Apr 20, 2012 | 2.826 | 2.826 | 2.678 | 2.687 | 3,449,708 | -0.09(-3.13%) |
Apr 19, 2012 | 2.886 | 2.904 | 2.748 | 2.774 | 3,495,326 | -0.10(-3.61%) |
Apr 18, 2012 | 2.999 | 3.008 | 2.800 | 2.878 | 6,365,628 | -0.14(-4.60%) |
Apr 17, 2012 | 3.025 | 3.103 | 2.990 | 3.016 | 3,435,905 | +0.03(+1.16%) |
Apr 16, 2012 | 3.103 | 3.155 | 2.973 | 2.982 | 3,187,780 | -0.09(-2.82%) |
Apr 13, 2012 | 3.207 | 3.207 | 3.068 | 3.068 | 2,937,179 | -0.16(-5.09%) |
Apr 12, 2012 | 3.233 | 3.268 | 3.172 | 3.233 | 3,585,521 | +0.03(+1.08%) |
Apr 11, 2012 | 3.146 | 3.285 | 3.146 | 3.198 | 5,449,069 | +0.17(+5.73%) |
Apr 10, 2012 | 3.216 | 3.380 | 3.016 | 3.025 | 9,702,385 | -0.15(-4.64%) |
Apr 09, 2012 | 3.268 | 3.294 | 3.146 | 3.172 | 6,295,301 | -0.22(-6.39%) |
Apr 05, 2012 | 3.536 | 3.571 | 3.363 | 3.389 | 5,853,381 | -0.18(-5.10%) |
Apr 04, 2012 | 3.666 | 3.666 | 3.510 | 3.571 | 4,636,040 | -0.13(-3.51%) |
Apr 03, 2012 | 3.770 | 3.814 | 3.684 | 3.701 | 5,125,423 | -0.07(-1.84%) |
Apr 02, 2012 | 3.744 | 3.857 | 3.666 | 3.770 | 4,803,694 | +0.00(+0.00%) |
Mar 30, 2012 | 3.857 | 3.866 | 3.727 | 3.770 | 4,064,710 | -0.03(-0.68%) |
Mar 29, 2012 | 3.796 | 3.866 | 3.692 | 3.796 | 4,501,626 | -0.07(-1.79%) |
Mar 28, 2012 | 3.874 | 3.918 | 3.727 | 3.866 | 4,560,417 | +0.00(+0.00%) |
Mar 27, 2012 | 3.987 | 4.030 | 3.866 | 3.866 | 5,197,396 | -0.10(-2.62%) |
Mar 26, 2012 | 3.909 | 4.013 | 3.866 | 3.970 | 3,728,895 | +0.14(+3.62%) |
Mar 23, 2012 | 3.848 | 3.857 | 3.684 | 3.831 | 4,990,426 | -0.03(-0.67%) |
Mar 22, 2012 | 3.944 | 3.961 | 3.831 | 3.857 | 6,150,298 | -0.14(-3.47%) |
Mar 21, 2012 | 3.944 | 4.056 | 3.918 | 3.996 | 8,749,121 | +0.13(+3.36%) |
Mar 20, 2012 | 3.779 | 3.883 | 3.649 | 3.866 | 6,441,176 | +0.08(+2.06%) |
Mar 19, 2012 | 3.614 | 3.892 | 3.562 | 3.788 | 9,630,879 | +0.17(+4.80%) |
Mar 16, 2012 | 3.840 | 3.883 | 3.571 | 3.614 | 8,102,590 | -0.19(-5.01%) |
Mar 15, 2012 | 3.718 | 3.883 | 3.614 | 3.805 | 9,247,662 | +0.12(+3.29%) |
Mar 14, 2012 | 3.432 | 3.692 | 3.424 | 3.684 | 8,624,002 | +0.24(+7.05%) |
Mar 13, 2012 | 3.311 | 3.441 | 3.311 | 3.441 | 5,168,875 | +0.16(+5.03%) |
Mar 12, 2012 | 3.372 | 3.467 | 3.242 | 3.276 | 4,530,131 | -0.12(-3.57%) |
Mar 09, 2012 | 3.328 | 3.484 | 3.311 | 3.398 | 5,074,764 | +0.10(+3.16%) |
Mar 08, 2012 | 3.233 | 3.354 | 3.155 | 3.294 | 5,236,391 | +0.09(+2.70%) |
Mar 07, 2012 | 3.103 | 3.207 | 3.051 | 3.207 | 3,870,749 | +0.21(+6.94%) |
Mar 06, 2012 | 3.077 | 3.116 | 2.973 | 2.999 | 5,499,909 | -0.18(-5.72%) |
Mar 05, 2012 | 3.077 | 3.190 | 2.982 | 3.181 | 4,912,756 | +0.11(+3.67%) |
Mar 02, 2012 | 3.207 | 3.233 | 3.060 | 3.068 | 4,598,617 | -0.13(-4.07%) |
Mar 01, 2012 | 3.294 | 3.294 | 3.181 | 3.198 | 5,649,705 | -0.09(-2.64%) |
Feb 29, 2012 | 3.285 | 3.380 | 3.190 | 3.285 | 6,306,112 | +0.03(+0.80%) |
Feb 28, 2012 | 3.320 | 3.415 | 3.250 | 3.259 | 4,930,392 | -0.01(-0.27%) |
Feb 27, 2012 | 3.077 | 3.389 | 2.990 | 3.268 | 5,610,762 | +0.13(+4.14%) |
Feb 24, 2012 | 3.250 | 3.285 | 3.068 | 3.138 | 10,883,246 | -0.12(-3.72%) |
Feb 23, 2012 | 3.398 | 3.554 | 3.198 | 3.259 | 16,376,774 | -0.12(-3.53%) |
Feb 22, 2012 | 3.534 | 3.638 | 3.309 | 3.378 | 10,050,366 | -0.17(-4.88%) |
Feb 21, 2012 | 3.335 | 3.638 | 3.213 | 3.551 | 11,585,998 | +0.29(+9.04%) |
Feb 17, 2012 | 3.153 | 3.300 | 3.153 | 3.257 | 5,523,875 | +0.13(+4.15%) |
Feb 16, 2012 | 2.962 | 3.144 | 2.962 | 3.127 | 5,367,044 | +0.18(+6.18%) |
Feb 15, 2012 | 3.144 | 3.162 | 2.945 | 2.945 | 7,547,027 | -0.18(-5.82%) |
Feb 14, 2012 | 3.127 | 3.265 | 3.091 | 3.127 | 7,391,209 | -0.02(-0.55%) |
Feb 13, 2012 | 3.058 | 3.144 | 2.988 | 3.144 | 5,745,405 | +0.21(+7.08%) |
Feb 10, 2012 | 3.136 | 3.136 | 2.919 | 2.936 | 7,898,553 | -0.27(-8.38%) |
Feb 09, 2012 | 3.014 | 3.283 | 2.910 | 3.205 | 13,623,095 | +0.23(+7.87%) |
Feb 08, 2012 | 2.867 | 3.006 | 2.841 | 2.971 | 9,460,336 | +0.13(+4.57%) |
Feb 07, 2012 | 2.815 | 2.971 | 2.754 | 2.841 | 9,518,289 | +0.03(+1.23%) |
Feb 06, 2012 | 2.642 | 2.815 | 2.599 | 2.806 | 8,317,519 | +0.16(+5.88%) |
Feb 03, 2012 | 2.555 | 2.724 | 2.547 | 2.650 | 9,499,994 | +0.22(+8.90%) |
Feb 02, 2012 | 2.425 | 2.461 | 2.382 | 2.434 | 3,757,902 | +0.02(+0.72%) |