Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.510 | 2.570 | 2.510 | 2.510 | 19,342 | -0.03(-1.18%) |
Apr 27, 2012 | 2.500 | 2.560 | 2.500 | 2.540 | 1,937 | +0.10(+4.10%) |
Apr 26, 2012 | 2.440 | 2.470 | 2.420 | 2.440 | 17,280 | -0.04(-1.61%) |
Apr 25, 2012 | 2.470 | 2.520 | 2.450 | 2.480 | 166,679 | +0.13(+5.53%) |
Apr 24, 2012 | 2.340 | 2.390 | 2.300 | 2.350 | 30,319 | +0.04(+1.73%) |
Apr 23, 2012 | 2.380 | 2.380 | 2.300 | 2.310 | 43,806 | -0.10(-4.15%) |
Apr 20, 2012 | 2.410 | 2.440 | 2.400 | 2.410 | 10,386 | +0.06(+2.55%) |
Apr 19, 2012 | 2.420 | 2.440 | 2.320 | 2.350 | 46,621 | -0.13(-5.24%) |
Apr 18, 2012 | 2.500 | 2.530 | 2.440 | 2.480 | 41,329 | -0.07(-2.75%) |
Apr 17, 2012 | 2.490 | 2.560 | 2.490 | 2.550 | 92,906 | +0.11(+4.51%) |
Apr 16, 2012 | 2.430 | 2.500 | 2.390 | 2.440 | 17,503 | -0.10(-3.86%) |
Apr 13, 2012 | 2.600 | 2.600 | 2.510 | 2.538 | 102,573 | -0.11(-4.23%) |
Apr 12, 2012 | 2.600 | 2.680 | 2.600 | 2.650 | 25,654 | +0.02(+0.76%) |
Apr 11, 2012 | 2.680 | 2.680 | 2.600 | 2.630 | 11,811 | +0.07(+2.73%) |
Apr 10, 2012 | 2.650 | 2.660 | 2.550 | 2.560 | 49,919 | -0.10(-3.76%) |
Apr 09, 2012 | 2.690 | 2.690 | 2.600 | 2.660 | 30,774 | +0.02(+0.57%) |
Apr 05, 2012 | 2.660 | 2.700 | 2.630 | 2.645 | 88,404 | -0.10(-3.47%) |
Apr 04, 2012 | 2.790 | 2.790 | 2.740 | 2.740 | 48,392 | -0.14(-4.86%) |
Apr 03, 2012 | 3.020 | 3.020 | 2.880 | 2.880 | 37,005 | -0.16(-5.26%) |
Apr 02, 2012 | 2.960 | 3.070 | 2.950 | 3.040 | 19,442 | +0.01(+0.33%) |
Mar 30, 2012 | 3.042 | 3.090 | 3.030 | 3.030 | 3,292 | -0.05(-1.62%) |
Mar 29, 2012 | 3.040 | 3.080 | 3.000 | 3.080 | 13,055 | -0.06(-1.91%) |
Mar 28, 2012 | 3.190 | 3.190 | 3.070 | 3.140 | 17,927 | -0.06(-1.88%) |
Mar 27, 2012 | 3.230 | 3.250 | 3.200 | 3.200 | 6,053 | -0.04(-1.23%) |
Mar 26, 2012 | 3.230 | 3.280 | 3.210 | 3.240 | 22,386 | -0.06(-1.82%) |
Mar 23, 2012 | 3.160 | 3.300 | 3.160 | 3.300 | 5,374 | +0.12(+3.77%) |
Mar 22, 2012 | 3.110 | 3.180 | 3.110 | 3.180 | 6,345 | -0.09(-2.75%) |
Mar 21, 2012 | 3.258 | 3.278 | 3.210 | 3.270 | 70,121 | -0.02(-0.61%) |
Mar 20, 2012 | 3.340 | 3.340 | 3.290 | 3.290 | 14,059 | -0.06(-1.79%) |
Mar 19, 2012 | 3.290 | 3.400 | 3.290 | 3.350 | 21,524 | +0.00(+0.00%) |
Mar 16, 2012 | 3.310 | 3.380 | 3.310 | 3.350 | 36,954 | +0.07(+2.13%) |
Mar 15, 2012 | 3.240 | 3.320 | 3.230 | 3.280 | 30,324 | +0.05(+1.55%) |
Mar 14, 2012 | 3.290 | 3.290 | 3.220 | 3.230 | 4,914 | +0.03(+0.94%) |
Mar 13, 2012 | 3.158 | 3.200 | 3.120 | 3.200 | 13,637 | +0.15(+4.92%) |
Mar 12, 2012 | 3.010 | 3.070 | 3.010 | 3.050 | 5,131 | -0.00(-0.07%) |
Mar 09, 2012 | 3.110 | 3.110 | 3.040 | 3.052 | 14,317 | -0.12(-3.72%) |
Mar 08, 2012 | 3.100 | 3.190 | 3.060 | 3.170 | 28,543 | +0.12(+3.93%) |
Mar 07, 2012 | 2.930 | 3.070 | 2.930 | 3.050 | 38,308 | +0.14(+4.81%) |
Mar 06, 2012 | 3.000 | 3.000 | 2.890 | 2.910 | 30,616 | -0.25(-7.91%) |
Mar 05, 2012 | 3.240 | 3.240 | 3.140 | 3.160 | 11,764 | -0.08(-2.47%) |
Mar 02, 2012 | 3.290 | 3.290 | 3.180 | 3.240 | 4,067 | -0.01(-0.31%) |
Mar 01, 2012 | 3.250 | 3.270 | 3.200 | 3.250 | 1,717 | +0.11(+3.50%) |
Feb 29, 2012 | 3.230 | 3.230 | 3.140 | 3.140 | 2,588 | +0.04(+1.13%) |
Feb 28, 2012 | 3.090 | 3.140 | 3.080 | 3.105 | 10,252 | -0.04(-1.43%) |
Feb 27, 2012 | 3.116 | 3.150 | 3.100 | 3.150 | 23,785 | -0.06(-1.87%) |
Feb 24, 2012 | 3.230 | 3.280 | 3.210 | 3.210 | 5,748 | +0.02(+0.63%) |
Feb 23, 2012 | 3.150 | 3.190 | 3.100 | 3.190 | 14,795 | -0.11(-3.33%) |
Feb 22, 2012 | 3.250 | 3.300 | 3.250 | 3.300 | 5,932 | -0.11(-3.23%) |
Feb 21, 2012 | 3.410 | 3.428 | 3.360 | 3.410 | 18,608 | +0.08(+2.40%) |
Feb 17, 2012 | 3.330 | 3.360 | 3.290 | 3.330 | 32,135 | +0.10(+3.10%) |
Feb 16, 2012 | 3.130 | 3.230 | 3.120 | 3.230 | 21,795 | +0.13(+4.19%) |
Feb 15, 2012 | 3.200 | 3.200 | 3.090 | 3.100 | 44,061 | -0.02(-0.64%) |
Feb 14, 2012 | 3.260 | 3.260 | 3.112 | 3.120 | 20,666 | -0.21(-6.31%) |
Feb 13, 2012 | 3.490 | 3.490 | 3.330 | 3.330 | 10,206 | -0.09(-2.63%) |
Feb 10, 2012 | 3.520 | 3.520 | 3.420 | 3.420 | 12,689 | -0.28(-7.57%) |
Feb 09, 2012 | 3.700 | 3.750 | 3.650 | 3.700 | 75,657 | +0.12(+3.35%) |
Feb 08, 2012 | 3.640 | 3.640 | 3.500 | 3.580 | 158,291 | +0.16(+4.68%) |
Feb 07, 2012 | 3.370 | 3.500 | 3.320 | 3.420 | 23,660 | +0.06(+1.79%) |
Feb 06, 2012 | 3.410 | 3.430 | 3.330 | 3.360 | 8,934 | -0.05(-1.47%) |
Feb 03, 2012 | 3.400 | 3.470 | 3.400 | 3.410 | 143,238 | +0.13(+3.96%) |
Feb 02, 2012 | 3.300 | 3.340 | 3.270 | 3.280 | 5,133 | +0.01(+0.31%) |