Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.030 | 3.050 | 3.020 | 3.041 | 97,785 | -0.02(-0.57%) |
Apr 27, 2012 | 3.054 | 3.059 | 3.052 | 3.059 | 70,152 | +0.03(+0.91%) |
Apr 26, 2012 | 3.022 | 3.031 | 3.022 | 3.031 | 21,244 | +0.01(+0.42%) |
Apr 25, 2012 | 3.054 | 3.073 | 3.008 | 3.018 | 238,908 | -0.03(-0.96%) |
Apr 24, 2012 | 3.023 | 3.048 | 3.023 | 3.048 | 42,393 | +0.02(+0.60%) |
Apr 23, 2012 | 3.011 | 3.031 | 3.011 | 3.030 | 391,173 | -0.01(-0.34%) |
Apr 20, 2012 | 3.051 | 3.051 | 3.011 | 3.040 | 412,543 | +0.02(+0.72%) |
Apr 19, 2012 | 3.068 | 3.068 | 3.018 | 3.018 | 56,524 | -0.04(-1.28%) |
Apr 18, 2012 | 3.060 | 3.066 | 3.020 | 3.058 | 334,554 | -0.01(-0.32%) |
Apr 17, 2012 | 3.046 | 3.081 | 3.046 | 3.067 | 220,402 | +0.03(+0.84%) |
Apr 16, 2012 | 3.046 | 3.050 | 3.042 | 3.042 | 25,807 | +0.02(+0.78%) |
Apr 13, 2012 | 3.042 | 3.049 | 3.018 | 3.018 | 105,999 | -0.03(-1.02%) |
Apr 12, 2012 | 3.049 | 3.050 | 3.033 | 3.050 | 87,903 | +0.00(+0.05%) |
Apr 11, 2012 | 3.017 | 3.048 | 3.017 | 3.048 | 77,517 | +0.05(+1.79%) |
Apr 10, 2012 | 3.009 | 3.022 | 2.976 | 2.994 | 426,580 | -0.01(-0.43%) |
Apr 09, 2012 | 2.996 | 3.033 | 2.951 | 3.007 | 192,108 | -0.02(-0.68%) |
Apr 05, 2012 | 3.018 | 3.049 | 3.018 | 3.028 | 47,806 | +0.01(+0.33%) |
Apr 04, 2012 | 3.016 | 3.023 | 3.015 | 3.018 | 140,336 | -0.00(-0.14%) |
Apr 03, 2012 | 3.022 | 3.050 | 3.016 | 3.022 | 61,497 | -0.02(-0.66%) |
Apr 02, 2012 | 3.000 | 3.042 | 2.962 | 3.042 | 122,050 | +0.04(+1.27%) |
Mar 30, 2012 | 3.057 | 3.057 | 2.988 | 3.004 | 206,775 | -0.03(-1.11%) |
Mar 29, 2012 | 3.011 | 3.044 | 3.009 | 3.038 | 109,902 | +0.03(+0.98%) |
Mar 28, 2012 | 3.026 | 3.030 | 2.956 | 3.008 | 76,006 | -0.03(-0.86%) |
Mar 27, 2012 | 3.045 | 3.057 | 2.995 | 3.034 | 69,176 | +0.01(+0.29%) |
Mar 26, 2012 | 3.057 | 3.057 | 2.968 | 3.025 | 201,267 | -0.03(-1.02%) |
Mar 23, 2012 | 3.014 | 3.057 | 3.010 | 3.057 | 127,621 | +0.03(+1.01%) |
Mar 22, 2012 | 3.008 | 3.026 | 2.999 | 3.026 | 45,666 | -0.01(-0.32%) |
Mar 21, 2012 | 3.040 | 3.044 | 3.036 | 3.036 | 22,565 | +0.02(+0.79%) |
Mar 20, 2012 | 3.011 | 3.046 | 2.978 | 3.012 | 106,503 | -0.02(-0.70%) |
Mar 19, 2012 | 3.022 | 3.050 | 3.022 | 3.033 | 113,301 | +0.01(+0.19%) |
Mar 16, 2012 | 3.057 | 3.057 | 3.028 | 3.028 | 171,179 | -0.02(-0.78%) |
Mar 15, 2012 | 3.034 | 3.054 | 3.034 | 3.052 | 67,949 | +0.02(+0.67%) |
Mar 14, 2012 | 3.056 | 3.056 | 3.004 | 3.031 | 56,745 | +0.01(+0.42%) |
Mar 13, 2012 | 3.046 | 3.065 | 2.947 | 3.018 | 594,675 | -0.04(-1.25%) |
Mar 12, 2012 | 3.030 | 3.057 | 2.992 | 3.057 | 408,357 | +0.02(+0.70%) |
Mar 09, 2012 | 3.015 | 3.039 | 3.000 | 3.035 | 287,596 | +0.01(+0.30%) |
Mar 08, 2012 | 3.050 | 3.050 | 2.996 | 3.026 | 127,747 | +0.00(+0.00%) |
Mar 07, 2012 | 3.000 | 3.031 | 2.995 | 3.026 | 72,166 | +0.05(+1.73%) |
Mar 06, 2012 | 2.944 | 3.003 | 2.942 | 2.975 | 122,585 | +0.02(+0.53%) |
Mar 05, 2012 | 2.955 | 2.959 | 2.929 | 2.959 | 16,365 | -0.01(-0.40%) |
Mar 02, 2012 | 2.967 | 2.990 | 2.927 | 2.971 | 339,337 | +0.01(+0.48%) |
Mar 01, 2012 | 2.956 | 2.979 | 2.952 | 2.957 | 118,872 | +0.01(+0.19%) |
Feb 29, 2012 | 3.012 | 3.020 | 2.951 | 2.951 | 86,612 | -0.06(-1.88%) |
Feb 28, 2012 | 2.991 | 3.017 | 2.987 | 3.007 | 70,152 | +0.02(+0.81%) |
Feb 27, 2012 | 3.006 | 3.009 | 2.966 | 2.983 | 92,183 | -0.02(-0.75%) |
Feb 24, 2012 | 3.007 | 3.009 | 2.973 | 3.006 | 211,338 | -0.01(-0.42%) |
Feb 23, 2012 | 2.929 | 3.018 | 2.911 | 3.018 | 214,800 | +0.08(+2.81%) |
Feb 22, 2012 | 2.924 | 2.950 | 2.920 | 2.936 | 84,881 | +0.02(+0.62%) |
Feb 21, 2012 | 2.936 | 2.936 | 2.907 | 2.918 | 114,056 | -0.02(-0.54%) |
Feb 17, 2012 | 2.942 | 2.942 | 2.934 | 2.934 | 52,590 | -0.01(-0.18%) |
Feb 16, 2012 | 2.877 | 2.939 | 2.877 | 2.939 | 91,428 | +0.05(+1.69%) |
Feb 15, 2012 | 2.889 | 2.905 | 2.876 | 2.890 | 156,198 | +0.01(+0.23%) |
Feb 14, 2012 | 2.894 | 2.937 | 2.882 | 2.883 | 260,908 | -0.04(-1.37%) |
Feb 13, 2012 | 2.924 | 2.924 | 2.906 | 2.923 | 59,672 | +0.04(+1.23%) |
Feb 10, 2012 | 2.891 | 2.927 | 2.863 | 2.888 | 190,000 | -0.02(-0.72%) |
Feb 09, 2012 | 2.896 | 2.926 | 2.895 | 2.909 | 123,844 | +0.02(+0.58%) |
Feb 08, 2012 | 2.906 | 2.920 | 2.868 | 2.892 | 121,893 | -0.02(-0.85%) |
Feb 07, 2012 | 2.920 | 2.929 | 2.883 | 2.917 | 113,427 | +0.02(+0.82%) |
Feb 06, 2012 | 2.877 | 2.920 | 2.840 | 2.893 | 23,667 | -0.02(-0.73%) |
Feb 03, 2012 | 2.868 | 2.914 | 2.815 | 2.914 | 167,025 | +0.08(+2.68%) |
Feb 02, 2012 | 2.844 | 2.844 | 2.812 | 2.838 | 79,720 | +0.01(+0.38%) |