Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.870 | 2.980 | 2.870 | 2.920 | 34,993 | -0.11(-3.63%) |
Apr 27, 2012 | 3.020 | 3.040 | 2.980 | 3.030 | 19,858 | +0.00(+0.00%) |
Apr 26, 2012 | 2.980 | 3.030 | 2.960 | 3.030 | 48,826 | -0.01(-0.33%) |
Apr 25, 2012 | 3.010 | 3.070 | 3.010 | 3.040 | 106,380 | +0.04(+1.33%) |
Apr 24, 2012 | 2.960 | 3.060 | 2.960 | 3.000 | 40,424 | +0.02(+0.67%) |
Apr 23, 2012 | 2.970 | 3.090 | 2.950 | 2.980 | 100,895 | -0.15(-4.79%) |
Apr 20, 2012 | 3.050 | 3.170 | 3.050 | 3.130 | 56,888 | +0.16(+5.39%) |
Apr 19, 2012 | 2.900 | 3.000 | 2.900 | 2.970 | 42,135 | -0.04(-1.33%) |
Apr 18, 2012 | 2.930 | 3.050 | 2.930 | 3.010 | 62,530 | -0.11(-3.53%) |
Apr 17, 2012 | 3.110 | 3.150 | 3.030 | 3.120 | 239,865 | +0.01(+0.32%) |
Apr 16, 2012 | 3.160 | 3.250 | 3.100 | 3.110 | 141,222 | +0.26(+9.12%) |
Apr 13, 2012 | 2.900 | 2.930 | 2.830 | 2.850 | 226,202 | -0.13(-4.36%) |
Apr 12, 2012 | 2.880 | 2.980 | 2.880 | 2.980 | 38,034 | +0.03(+1.02%) |
Apr 11, 2012 | 3.050 | 3.050 | 2.920 | 2.950 | 110,086 | +0.08(+2.79%) |
Apr 10, 2012 | 2.980 | 3.020 | 2.850 | 2.870 | 90,736 | -0.18(-5.90%) |
Apr 09, 2012 | 3.035 | 3.090 | 3.010 | 3.050 | 16,309 | +0.03(+0.99%) |
Apr 05, 2012 | 3.100 | 3.160 | 3.010 | 3.020 | 27,421 | -0.08(-2.58%) |
Apr 04, 2012 | 3.130 | 3.130 | 3.050 | 3.100 | 105,937 | -0.14(-4.32%) |
Apr 03, 2012 | 3.250 | 3.260 | 3.190 | 3.240 | 47,862 | -0.08(-2.41%) |
Apr 02, 2012 | 3.200 | 3.330 | 3.200 | 3.320 | 50,521 | -0.11(-3.21%) |
Mar 30, 2012 | 3.420 | 3.460 | 3.350 | 3.430 | 40,610 | +0.10(+3.00%) |
Mar 29, 2012 | 3.330 | 3.390 | 3.250 | 3.330 | 34,441 | -0.10(-2.92%) |
Mar 28, 2012 | 3.430 | 3.490 | 3.400 | 3.430 | 20,428 | +0.01(+0.29%) |
Mar 27, 2012 | 3.450 | 3.490 | 3.400 | 3.420 | 21,505 | -0.19(-5.26%) |
Mar 26, 2012 | 3.570 | 3.650 | 3.530 | 3.610 | 84,243 | +0.09(+2.56%) |
Mar 23, 2012 | 3.410 | 3.550 | 3.410 | 3.520 | 15,672 | +0.12(+3.53%) |
Mar 22, 2012 | 3.350 | 3.440 | 3.340 | 3.400 | 26,420 | -0.08(-2.30%) |
Mar 21, 2012 | 3.430 | 3.520 | 3.400 | 3.480 | 17,953 | +0.02(+0.58%) |
Mar 20, 2012 | 3.530 | 3.550 | 3.430 | 3.460 | 30,347 | -0.19(-5.21%) |
Mar 19, 2012 | 3.770 | 3.800 | 3.640 | 3.650 | 28,015 | -0.08(-2.14%) |
Mar 16, 2012 | 3.770 | 3.800 | 3.670 | 3.730 | 93,830 | +0.21(+5.97%) |
Mar 15, 2012 | 3.510 | 3.610 | 3.500 | 3.520 | 31,666 | +0.16(+4.76%) |
Mar 14, 2012 | 3.380 | 3.390 | 3.320 | 3.360 | 55,703 | +0.07(+2.13%) |
Mar 13, 2012 | 3.230 | 3.340 | 3.220 | 3.290 | 74,498 | +0.01(+0.30%) |
Mar 12, 2012 | 3.180 | 3.280 | 3.180 | 3.280 | 30,344 | +0.01(+0.31%) |
Mar 09, 2012 | 3.240 | 3.270 | 3.220 | 3.270 | 16,548 | -0.01(-0.30%) |
Mar 08, 2012 | 3.190 | 3.280 | 3.190 | 3.280 | 16,974 | +0.12(+3.80%) |
Mar 07, 2012 | 3.110 | 3.160 | 3.110 | 3.160 | 19,271 | +0.00(+0.00%) |
Mar 06, 2012 | 3.210 | 3.210 | 3.110 | 3.160 | 46,668 | -0.19(-5.67%) |
Mar 05, 2012 | 3.390 | 3.430 | 3.340 | 3.350 | 20,235 | -0.03(-0.89%) |
Mar 02, 2012 | 3.360 | 3.420 | 3.360 | 3.380 | 30,400 | +0.02(+0.60%) |
Mar 01, 2012 | 3.320 | 3.390 | 3.310 | 3.360 | 70,850 | -0.04(-1.18%) |
Feb 29, 2012 | 3.460 | 3.460 | 3.360 | 3.400 | 29,605 | -0.04(-1.16%) |
Feb 28, 2012 | 3.390 | 3.490 | 3.380 | 3.440 | 37,047 | -0.05(-1.43%) |
Feb 27, 2012 | 3.380 | 3.500 | 3.380 | 3.490 | 18,422 | +0.01(+0.29%) |
Feb 24, 2012 | 3.480 | 3.520 | 3.450 | 3.480 | 25,958 | +0.11(+3.26%) |
Feb 23, 2012 | 3.450 | 3.450 | 3.260 | 3.370 | 47,459 | -0.03(-0.88%) |
Feb 22, 2012 | 3.440 | 3.470 | 3.390 | 3.400 | 53,183 | +0.02(+0.59%) |
Feb 21, 2012 | 3.430 | 3.450 | 3.370 | 3.380 | 68,742 | +0.16(+4.97%) |
Feb 17, 2012 | 3.230 | 3.280 | 3.170 | 3.220 | 34,721 | +0.10(+3.21%) |
Feb 16, 2012 | 3.080 | 3.140 | 2.980 | 3.120 | 50,718 | +0.05(+1.63%) |
Feb 15, 2012 | 3.180 | 3.180 | 3.020 | 3.070 | 87,469 | +0.03(+0.99%) |
Feb 14, 2012 | 3.220 | 3.220 | 3.010 | 3.040 | 136,466 | -0.20(-6.17%) |
Feb 13, 2012 | 3.385 | 3.430 | 3.230 | 3.240 | 55,228 | -0.11(-3.28%) |
Feb 10, 2012 | 3.450 | 3.450 | 3.330 | 3.350 | 38,054 | -0.17(-4.83%) |
Feb 09, 2012 | 3.470 | 3.580 | 3.470 | 3.520 | 112,048 | +0.04(+1.15%) |
Feb 08, 2012 | 3.540 | 3.540 | 3.330 | 3.480 | 135,941 | -0.44(-11.22%) |
Feb 07, 2012 | 3.920 | 4.010 | 3.860 | 3.920 | 40,361 | -0.08(-2.00%) |
Feb 06, 2012 | 4.060 | 4.060 | 3.940 | 4.000 | 29,985 | -0.34(-7.83%) |
Feb 03, 2012 | 4.030 | 4.400 | 4.030 | 4.340 | 68,329 | +0.51(+13.32%) |
Feb 02, 2012 | 3.770 | 3.830 | 3.760 | 3.830 | 16,794 | +0.06(+1.59%) |