Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.290 | 3.400 | 3.180 | 3.320 | 19,200 | +0.00(+0.00%) |
Apr 27, 2012 | 3.480 | 3.500 | 3.320 | 3.320 | 40,092 | -0.17(-4.87%) |
Apr 26, 2012 | 3.100 | 3.530 | 3.070 | 3.490 | 228,632 | +0.39(+12.58%) |
Apr 25, 2012 | 3.010 | 3.100 | 3.000 | 3.100 | 28,744 | +0.04(+1.31%) |
Apr 24, 2012 | 2.920 | 3.060 | 2.920 | 3.060 | 32,800 | +0.16(+5.52%) |
Apr 23, 2012 | 2.960 | 2.960 | 2.870 | 2.900 | 14,844 | -0.06(-2.03%) |
Apr 20, 2012 | 2.910 | 2.990 | 2.900 | 2.960 | 13,410 | +0.01(+0.34%) |
Apr 19, 2012 | 2.960 | 3.000 | 2.950 | 2.950 | 16,050 | -0.01(-0.34%) |
Apr 18, 2012 | 2.950 | 2.960 | 2.900 | 2.960 | 15,350 | -0.01(-0.34%) |
Apr 17, 2012 | 2.990 | 2.990 | 2.900 | 2.970 | 6,407 | +0.02(+0.68%) |
Apr 16, 2012 | 2.900 | 2.960 | 2.900 | 2.950 | 9,900 | -0.05(-1.67%) |
Apr 13, 2012 | 3.020 | 3.020 | 3.000 | 3.000 | 2,400 | +0.01(+0.33%) |
Apr 12, 2012 | 2.990 | 3.020 | 2.970 | 2.990 | 12,710 | -0.02(-0.66%) |
Apr 11, 2012 | 2.890 | 3.020 | 2.890 | 3.010 | 25,705 | +0.16(+5.61%) |
Apr 10, 2012 | 2.990 | 3.040 | 2.820 | 2.850 | 13,972 | -0.16(-5.32%) |
Apr 09, 2012 | 3.000 | 3.050 | 2.990 | 3.010 | 10,400 | -0.08(-2.59%) |
Apr 05, 2012 | 3.060 | 3.150 | 3.000 | 3.090 | 17,200 | +0.10(+3.34%) |
Apr 04, 2012 | 2.970 | 3.050 | 2.970 | 2.990 | 23,212 | +0.00(+0.00%) |
Apr 03, 2012 | 3.070 | 3.070 | 2.980 | 2.990 | 22,100 | -0.07(-2.29%) |
Apr 02, 2012 | 3.140 | 3.140 | 3.060 | 3.060 | 6,458 | -0.08(-2.55%) |
Mar 30, 2012 | 3.060 | 3.150 | 3.060 | 3.140 | 10,325 | -0.02(-0.63%) |
Mar 29, 2012 | 3.170 | 3.200 | 3.140 | 3.160 | 25,000 | -0.03(-0.94%) |
Mar 28, 2012 | 3.140 | 3.200 | 3.140 | 3.190 | 37,950 | +0.07(+2.24%) |
Mar 27, 2012 | 3.040 | 3.140 | 3.040 | 3.120 | 57,400 | +0.07(+2.30%) |
Mar 26, 2012 | 3.030 | 3.050 | 3.000 | 3.050 | 16,100 | +0.02(+0.66%) |
Mar 23, 2012 | 2.780 | 3.030 | 2.780 | 3.030 | 110,200 | +0.13(+4.48%) |
Mar 22, 2012 | 2.800 | 2.910 | 2.800 | 2.900 | 21,610 | -0.02(-0.68%) |
Mar 21, 2012 | 2.950 | 2.950 | 2.880 | 2.920 | 10,500 | +0.02(+0.69%) |
Mar 20, 2012 | 2.920 | 2.920 | 2.850 | 2.900 | 38,860 | -0.04(-1.36%) |
Mar 19, 2012 | 2.880 | 3.020 | 2.880 | 2.940 | 27,110 | -0.05(-1.67%) |
Mar 16, 2012 | 3.050 | 3.050 | 2.970 | 2.990 | 22,551 | -0.06(-1.97%) |
Mar 15, 2012 | 3.040 | 3.090 | 2.990 | 3.050 | 19,700 | +0.05(+1.67%) |
Mar 14, 2012 | 3.070 | 3.070 | 2.990 | 3.000 | 13,750 | -0.11(-3.54%) |
Mar 13, 2012 | 3.110 | 3.120 | 3.040 | 3.110 | 11,390 | +0.00(+0.00%) |
Mar 12, 2012 | 3.090 | 3.130 | 2.970 | 3.110 | 19,058 | +0.02(+0.65%) |
Mar 09, 2012 | 3.100 | 3.110 | 3.030 | 3.090 | 21,500 | +0.05(+1.64%) |
Mar 08, 2012 | 3.020 | 3.040 | 2.980 | 3.040 | 12,250 | +0.04(+1.33%) |
Mar 07, 2012 | 2.970 | 3.030 | 2.970 | 3.000 | 17,500 | +0.01(+0.33%) |
Mar 06, 2012 | 3.060 | 3.060 | 2.950 | 2.990 | 24,200 | -0.11(-3.55%) |
Mar 05, 2012 | 3.120 | 3.140 | 3.000 | 3.100 | 104,354 | -0.02(-0.64%) |
Mar 02, 2012 | 3.100 | 3.120 | 3.060 | 3.120 | 9,780 | +0.03(+0.97%) |
Mar 01, 2012 | 3.090 | 3.150 | 3.060 | 3.090 | 32,100 | +0.02(+0.65%) |
Feb 29, 2012 | 3.120 | 3.130 | 3.050 | 3.070 | 34,291 | -0.04(-1.29%) |
Feb 28, 2012 | 3.240 | 3.240 | 3.110 | 3.110 | 28,000 | -0.13(-4.01%) |
Feb 27, 2012 | 3.150 | 3.240 | 3.130 | 3.240 | 43,510 | +0.01(+0.31%) |
Feb 24, 2012 | 3.140 | 3.240 | 3.130 | 3.230 | 45,800 | -0.01(-0.31%) |
Feb 23, 2012 | 3.190 | 3.240 | 3.050 | 3.240 | 80,662 | -0.01(-0.31%) |
Feb 22, 2012 | 3.140 | 3.250 | 3.140 | 3.250 | 77,050 | +0.11(+3.50%) |
Feb 21, 2012 | 2.900 | 3.140 | 2.900 | 3.140 | 112,658 | +0.22(+7.53%) |
Feb 17, 2012 | 2.920 | 2.920 | 2.920 | 0 | +0.12(+4.29%) | |
Feb 16, 2012 | 2.830 | 2.840 | 2.770 | 2.800 | 29,700 | -0.03(-1.06%) |
Feb 15, 2012 | 2.790 | 2.890 | 2.660 | 2.830 | 111,643 | +0.21(+8.02%) |
Feb 14, 2012 | 2.650 | 2.690 | 2.620 | 2.620 | 7,037 | +0.01(+0.38%) |
Feb 13, 2012 | 2.600 | 2.650 | 2.580 | 2.610 | 16,600 | +0.02(+0.77%) |
Feb 10, 2012 | 2.720 | 2.720 | 2.550 | 2.590 | 20,455 | -0.14(-5.13%) |
Feb 09, 2012 | 2.690 | 2.750 | 2.670 | 2.730 | 48,450 | +0.03(+1.11%) |
Feb 08, 2012 | 2.740 | 2.750 | 2.680 | 2.700 | 19,000 | -0.08(-2.88%) |
Feb 07, 2012 | 2.470 | 2.800 | 2.440 | 2.780 | 216,812 | +0.28(+11.20%) |
Feb 06, 2012 | 2.500 | 2.550 | 2.500 | 2.500 | 9,025 | +0.03(+1.21%) |
Feb 03, 2012 | 2.580 | 2.600 | 2.450 | 2.470 | 70,530 | -0.05(-1.98%) |
Feb 02, 2012 | 2.560 | 2.600 | 2.500 | 2.520 | 42,488 | -0.01(-0.40%) |