Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.610 | 2.650 | 2.600 | 2.600 | 30,797 | -0.02(-0.76%) |
Apr 27, 2012 | 2.540 | 2.630 | 2.540 | 2.620 | 56,803 | +0.05(+1.95%) |
Apr 26, 2012 | 2.560 | 2.590 | 2.560 | 2.570 | 103,363 | -0.05(-1.91%) |
Apr 25, 2012 | 2.690 | 2.690 | 2.610 | 2.620 | 71,527 | -0.06(-2.24%) |
Apr 24, 2012 | 2.700 | 2.720 | 2.680 | 2.680 | 86,177 | -0.04(-1.47%) |
Apr 23, 2012 | 2.780 | 2.780 | 2.700 | 2.720 | 83,996 | -0.08(-2.86%) |
Apr 20, 2012 | 2.790 | 2.810 | 2.790 | 2.800 | 73,951 | +0.07(+2.56%) |
Apr 19, 2012 | 2.830 | 2.830 | 2.720 | 2.730 | 60,901 | -0.17(-5.86%) |
Apr 18, 2012 | 2.940 | 2.940 | 2.900 | 2.900 | 30,268 | +0.09(+3.20%) |
Apr 17, 2012 | 2.800 | 2.830 | 2.750 | 2.810 | 72,197 | -0.01(-0.35%) |
Apr 16, 2012 | 2.880 | 2.880 | 2.810 | 2.820 | 90,520 | +0.01(+0.36%) |
Apr 13, 2012 | 2.830 | 2.830 | 2.810 | 2.810 | 14,485 | +0.01(+0.36%) |
Apr 12, 2012 | 2.730 | 2.830 | 2.730 | 2.800 | 65,858 | +0.12(+4.48%) |
Apr 11, 2012 | 2.660 | 2.710 | 2.660 | 2.680 | 71,360 | +0.15(+5.93%) |
Apr 10, 2012 | 2.600 | 2.630 | 2.530 | 2.530 | 51,689 | -0.10(-3.80%) |
Apr 09, 2012 | 2.590 | 2.660 | 2.590 | 2.630 | 34,258 | -0.04(-1.50%) |
Apr 05, 2012 | 2.690 | 2.690 | 2.650 | 2.670 | 48,130 | -0.09(-3.26%) |
Apr 04, 2012 | 2.770 | 2.790 | 2.750 | 2.760 | 74,861 | -0.03(-1.08%) |
Apr 03, 2012 | 2.780 | 2.800 | 2.770 | 2.790 | 46,682 | +0.06(+2.20%) |
Apr 02, 2012 | 2.700 | 2.750 | 2.700 | 2.730 | 19,855 | -0.05(-1.80%) |
Mar 30, 2012 | 2.770 | 2.800 | 2.770 | 2.780 | 54,003 | +0.17(+6.51%) |
Mar 29, 2012 | 2.615 | 2.615 | 2.580 | 2.610 | 33,692 | +0.08(+3.16%) |
Mar 28, 2012 | 2.570 | 2.600 | 2.530 | 2.530 | 66,721 | -0.02(-0.78%) |
Mar 27, 2012 | 2.560 | 2.580 | 2.550 | 2.550 | 92,557 | -0.02(-0.78%) |
Mar 26, 2012 | 2.590 | 2.590 | 2.540 | 2.570 | 345,523 | -0.14(-5.17%) |
Mar 23, 2012 | 2.700 | 2.710 | 2.690 | 2.710 | 102,846 | +0.00(+0.00%) |
Mar 22, 2012 | 2.730 | 2.770 | 2.710 | 2.710 | 65,278 | +0.09(+3.44%) |
Mar 21, 2012 | 2.620 | 2.650 | 2.620 | 2.620 | 87,589 | -0.08(-2.96%) |
Mar 20, 2012 | 2.700 | 2.750 | 2.700 | 2.700 | 17,169 | -0.03(-1.10%) |
Mar 19, 2012 | 2.740 | 2.760 | 2.710 | 2.730 | 454,927 | -0.12(-4.21%) |
Mar 16, 2012 | 2.840 | 2.860 | 2.840 | 2.850 | 129,330 | +0.00(+0.00%) |
Mar 15, 2012 | 2.830 | 2.880 | 2.830 | 2.850 | 136,753 | -0.03(-1.04%) |
Mar 14, 2012 | 2.920 | 2.920 | 2.870 | 2.880 | 26,413 | -0.04(-1.37%) |
Mar 13, 2012 | 2.920 | 2.920 | 2.880 | 2.920 | 118,619 | +0.04(+1.39%) |
Mar 12, 2012 | 2.870 | 2.930 | 2.870 | 2.880 | 80,627 | -0.06(-2.04%) |
Mar 09, 2012 | 2.960 | 2.960 | 2.930 | 2.940 | 52,325 | +0.02(+0.68%) |
Mar 08, 2012 | 2.920 | 2.970 | 2.920 | 2.920 | 123,881 | +0.08(+2.82%) |
Mar 07, 2012 | 2.830 | 2.860 | 2.830 | 2.840 | 127,714 | +0.17(+6.37%) |
Mar 06, 2012 | 2.720 | 2.750 | 2.670 | 2.670 | 425,643 | -0.36(-11.88%) |
Mar 05, 2012 | 3.080 | 3.080 | 3.000 | 3.030 | 133,803 | -0.13(-4.11%) |
Mar 02, 2012 | 3.200 | 3.200 | 3.150 | 3.160 | 157,996 | -0.01(-0.32%) |
Mar 01, 2012 | 3.150 | 3.180 | 3.150 | 3.170 | 56,525 | -0.05(-1.55%) |
Feb 29, 2012 | 3.250 | 3.300 | 3.200 | 3.220 | 173,229 | -0.03(-0.92%) |
Feb 28, 2012 | 3.240 | 3.250 | 3.180 | 3.250 | 86,666 | -0.04(-1.22%) |
Feb 27, 2012 | 3.250 | 3.290 | 3.240 | 3.290 | 74,514 | +0.11(+3.46%) |
Feb 24, 2012 | 3.170 | 3.210 | 3.170 | 3.180 | 96,745 | -0.01(-0.31%) |
Feb 23, 2012 | 3.160 | 3.200 | 3.150 | 3.190 | 164,394 | -0.11(-3.33%) |
Feb 22, 2012 | 3.300 | 3.320 | 3.300 | 3.300 | 47,592 | +0.17(+5.43%) |
Feb 21, 2012 | 3.110 | 3.170 | 3.110 | 3.130 | 200,607 | -0.06(-1.88%) |
Feb 17, 2012 | 3.200 | 3.210 | 3.190 | 3.190 | 98,278 | +0.00(+0.00%) |
Feb 16, 2012 | 3.180 | 3.190 | 3.140 | 3.190 | 181,356 | -0.01(-0.31%) |
Feb 15, 2012 | 3.200 | 3.270 | 3.190 | 3.200 | 77,542 | -0.01(-0.31%) |
Feb 14, 2012 | 3.250 | 3.250 | 3.170 | 3.210 | 261,553 | -0.19(-5.59%) |
Feb 13, 2012 | 3.310 | 3.410 | 3.310 | 3.400 | 191,552 | +0.08(+2.41%) |
Feb 10, 2012 | 3.340 | 3.340 | 3.290 | 3.320 | 228,571 | -0.18(-5.14%) |
Feb 09, 2012 | 3.560 | 3.560 | 3.470 | 3.500 | 304,538 | -0.19(-5.15%) |
Feb 08, 2012 | 3.580 | 3.700 | 3.570 | 3.690 | 311,985 | +0.35(+10.48%) |
Feb 07, 2012 | 3.340 | 3.340 | 3.300 | 3.340 | 130,465 | +0.14(+4.37%) |
Feb 06, 2012 | 3.180 | 3.250 | 3.170 | 3.200 | 62,597 | +0.00(+0.00%) |
Feb 03, 2012 | 3.190 | 3.230 | 3.160 | 3.200 | 90,665 | +0.06(+1.91%) |
Feb 02, 2012 | 3.110 | 3.200 | 3.110 | 3.140 | 46,641 | +0.03(+0.96%) |