Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.920 | 2.990 | 2.920 | 2.950 | 20,139 | -0.03(-1.00%) |
Apr 27, 2012 | 2.990 | 2.990 | 2.900 | 2.980 | 11,313 | -0.01(-0.34%) |
Apr 26, 2012 | 2.890 | 2.990 | 2.890 | 2.990 | 13,226 | +0.14(+4.91%) |
Apr 25, 2012 | 2.950 | 2.990 | 2.850 | 2.850 | 33,382 | -0.11(-3.72%) |
Apr 24, 2012 | 2.980 | 3.000 | 2.900 | 2.960 | 23,295 | +0.01(+0.34%) |
Apr 23, 2012 | 2.960 | 2.970 | 2.861 | 2.950 | 25,873 | +0.01(+0.34%) |
Apr 20, 2012 | 2.840 | 2.950 | 2.821 | 2.940 | 24,788 | +0.14(+5.00%) |
Apr 19, 2012 | 2.860 | 3.040 | 2.720 | 2.800 | 44,363 | -0.10(-3.45%) |
Apr 18, 2012 | 2.850 | 2.900 | 2.800 | 2.900 | 8,024 | +0.07(+2.47%) |
Apr 17, 2012 | 2.800 | 2.959 | 2.800 | 2.830 | 23,340 | +0.11(+4.04%) |
Apr 16, 2012 | 2.830 | 2.970 | 2.720 | 2.720 | 14,147 | -0.12(-4.23%) |
Apr 13, 2012 | 2.820 | 2.840 | 2.760 | 2.840 | 12,269 | -0.05(-1.73%) |
Apr 12, 2012 | 2.750 | 2.920 | 2.750 | 2.890 | 13,247 | +0.11(+3.96%) |
Apr 11, 2012 | 2.830 | 2.920 | 2.780 | 2.780 | 26,369 | -0.07(-2.46%) |
Apr 10, 2012 | 2.860 | 2.860 | 2.700 | 2.850 | 11,758 | -0.02(-0.70%) |
Apr 09, 2012 | 2.710 | 2.890 | 2.690 | 2.870 | 28,940 | +0.20(+7.49%) |
Apr 05, 2012 | 2.990 | 2.990 | 2.620 | 2.670 | 96,006 | -0.33(-11.00%) |
Apr 04, 2012 | 2.890 | 3.030 | 2.850 | 3.000 | 20,658 | +0.11(+3.81%) |
Apr 03, 2012 | 2.880 | 2.950 | 2.860 | 2.890 | 34,375 | +0.01(+0.35%) |
Apr 02, 2012 | 2.900 | 2.930 | 2.860 | 2.880 | 29,708 | +0.01(+0.34%) |
Mar 30, 2012 | 2.930 | 2.950 | 2.870 | 2.870 | 94,136 | -0.04(-1.37%) |
Mar 29, 2012 | 3.100 | 3.150 | 2.870 | 2.910 | 73,911 | -0.15(-4.90%) |
Mar 28, 2012 | 3.084 | 3.140 | 3.010 | 3.060 | 68,984 | -0.01(-0.33%) |
Mar 27, 2012 | 3.020 | 3.100 | 3.010 | 3.070 | 30,563 | +0.05(+1.66%) |
Mar 26, 2012 | 3.020 | 3.169 | 3.020 | 3.020 | 114,878 | +0.00(+0.00%) |
Mar 23, 2012 | 3.040 | 3.190 | 3.020 | 3.020 | 88,267 | +0.01(+0.33%) |
Mar 22, 2012 | 2.970 | 3.030 | 2.910 | 3.010 | 21,072 | +0.08(+2.73%) |
Mar 21, 2012 | 3.020 | 3.040 | 2.760 | 2.930 | 65,327 | -0.04(-1.35%) |
Mar 20, 2012 | 2.810 | 3.010 | 2.810 | 2.970 | 33,315 | +0.09(+3.13%) |
Mar 19, 2012 | 2.950 | 2.960 | 2.750 | 2.880 | 62,583 | -0.07(-2.37%) |
Mar 16, 2012 | 2.800 | 2.980 | 2.800 | 2.950 | 25,640 | +0.18(+6.50%) |
Mar 15, 2012 | 2.720 | 2.860 | 2.720 | 2.770 | 33,982 | -0.04(-1.42%) |
Mar 14, 2012 | 2.732 | 2.850 | 2.710 | 2.810 | 5,150 | -0.03(-1.06%) |
Mar 13, 2012 | 2.800 | 2.870 | 2.800 | 2.840 | 25,882 | +0.11(+4.03%) |
Mar 12, 2012 | 2.710 | 2.820 | 2.680 | 2.730 | 29,160 | -0.04(-1.44%) |
Mar 09, 2012 | 2.830 | 2.850 | 2.690 | 2.770 | 17,846 | -0.07(-2.46%) |
Mar 08, 2012 | 2.800 | 2.840 | 2.620 | 2.840 | 32,082 | +0.09(+3.27%) |
Mar 07, 2012 | 2.800 | 2.940 | 2.750 | 2.750 | 42,147 | -0.04(-1.43%) |
Mar 06, 2012 | 2.830 | 2.830 | 2.783 | 2.790 | 12,994 | -0.04(-1.41%) |
Mar 05, 2012 | 2.880 | 2.880 | 2.810 | 2.830 | 23,541 | -0.03(-1.08%) |
Mar 02, 2012 | 2.910 | 2.940 | 2.860 | 2.861 | 29,665 | -0.05(-1.68%) |
Mar 01, 2012 | 2.830 | 2.910 | 2.830 | 2.910 | 24,827 | +0.11(+3.93%) |
Feb 29, 2012 | 2.830 | 2.950 | 2.800 | 2.800 | 38,307 | -0.04(-1.41%) |
Feb 28, 2012 | 2.890 | 2.900 | 2.820 | 2.840 | 23,470 | -0.06(-2.07%) |
Feb 27, 2012 | 2.840 | 2.900 | 2.820 | 2.900 | 19,428 | +0.08(+2.84%) |
Feb 24, 2012 | 2.900 | 2.900 | 2.785 | 2.820 | 25,838 | -0.05(-1.74%) |
Feb 23, 2012 | 2.900 | 2.900 | 2.800 | 2.870 | 30,380 | -0.01(-0.35%) |
Feb 22, 2012 | 2.880 | 2.980 | 2.845 | 2.880 | 62,266 | +0.01(+0.35%) |
Feb 21, 2012 | 2.770 | 2.900 | 2.750 | 2.870 | 39,804 | +0.12(+4.36%) |
Feb 17, 2012 | 2.760 | 2.810 | 2.670 | 2.750 | 30,271 | -0.01(-0.36%) |
Feb 16, 2012 | 2.740 | 2.780 | 2.640 | 2.760 | 18,016 | +0.04(+1.38%) |
Feb 15, 2012 | 2.710 | 2.770 | 2.710 | 2.723 | 30,067 | +0.08(+3.13%) |
Feb 14, 2012 | 2.810 | 2.810 | 2.500 | 2.640 | 57,802 | -0.17(-6.05%) |
Feb 13, 2012 | 2.810 | 2.810 | 2.750 | 2.810 | 30,117 | +0.09(+3.31%) |
Feb 10, 2012 | 2.660 | 2.750 | 2.651 | 2.720 | 60,573 | +0.07(+2.64%) |
Feb 09, 2012 | 2.650 | 2.790 | 2.620 | 2.650 | 74,861 | +0.01(+0.38%) |
Feb 08, 2012 | 2.590 | 2.640 | 2.510 | 2.640 | 42,817 | +0.08(+3.13%) |
Feb 07, 2012 | 2.530 | 2.600 | 2.470 | 2.560 | 65,113 | +0.06(+2.40%) |
Feb 06, 2012 | 2.580 | 2.580 | 2.490 | 2.500 | 22,750 | -0.07(-2.72%) |
Feb 03, 2012 | 2.471 | 2.570 | 2.470 | 2.570 | 23,044 | +0.02(+0.78%) |
Feb 02, 2012 | 2.540 | 2.550 | 2.491 | 2.550 | 20,289 | -0.01(-0.39%) |