Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.800 | 2.809 | 2.687 | 2.705 | 2,457,106 | -0.11(-4.00%) |
Apr 27, 2012 | 2.765 | 2.826 | 2.670 | 2.817 | 3,244,761 | +0.05(+1.88%) |
Apr 26, 2012 | 2.826 | 2.861 | 2.722 | 2.765 | 3,673,260 | -0.10(-3.33%) |
Apr 25, 2012 | 2.757 | 2.882 | 2.739 | 2.861 | 5,211,383 | +0.15(+5.43%) |
Apr 24, 2012 | 2.540 | 2.722 | 2.531 | 2.713 | 4,607,793 | +0.18(+7.19%) |
Apr 23, 2012 | 2.635 | 2.687 | 2.514 | 2.531 | 5,012,352 | -0.16(-5.81%) |
Apr 20, 2012 | 2.826 | 2.826 | 2.679 | 2.687 | 3,449,233 | -0.09(-3.13%) |
Apr 19, 2012 | 2.887 | 2.904 | 2.748 | 2.774 | 3,494,845 | -0.10(-3.61%) |
Apr 18, 2012 | 2.999 | 3.008 | 2.800 | 2.878 | 6,364,752 | -0.14(-4.60%) |
Apr 17, 2012 | 3.025 | 3.103 | 2.991 | 3.017 | 3,435,432 | +0.03(+1.16%) |
Apr 16, 2012 | 3.103 | 3.155 | 2.973 | 2.982 | 3,187,341 | -0.09(-2.83%) |
Apr 13, 2012 | 3.207 | 3.207 | 3.069 | 3.069 | 2,936,774 | -0.16(-5.09%) |
Apr 12, 2012 | 3.233 | 3.268 | 3.173 | 3.233 | 3,585,027 | +0.03(+1.08%) |
Apr 11, 2012 | 3.147 | 3.285 | 3.147 | 3.199 | 5,448,319 | +0.17(+5.73%) |
Apr 10, 2012 | 3.216 | 3.381 | 3.017 | 3.025 | 9,701,050 | -0.15(-4.65%) |
Apr 09, 2012 | 3.268 | 3.294 | 3.147 | 3.173 | 6,294,435 | -0.22(-6.39%) |
Apr 05, 2012 | 3.537 | 3.571 | 3.363 | 3.389 | 5,852,575 | -0.18(-5.10%) |
Apr 04, 2012 | 3.667 | 3.667 | 3.511 | 3.571 | 4,635,402 | -0.13(-3.51%) |
Apr 03, 2012 | 3.771 | 3.814 | 3.684 | 3.701 | 5,124,717 | -0.07(-1.84%) |
Apr 02, 2012 | 3.745 | 3.857 | 3.667 | 3.771 | 4,803,033 | +0.00(+0.00%) |
Mar 30, 2012 | 3.857 | 3.866 | 3.727 | 3.771 | 4,064,151 | -0.03(-0.68%) |
Mar 29, 2012 | 3.797 | 3.866 | 3.693 | 3.797 | 4,501,006 | -0.07(-1.79%) |
Mar 28, 2012 | 3.875 | 3.918 | 3.727 | 3.866 | 4,559,789 | +0.00(+0.00%) |
Mar 27, 2012 | 3.987 | 4.031 | 3.866 | 3.866 | 5,196,680 | -0.10(-2.62%) |
Mar 26, 2012 | 3.909 | 4.013 | 3.866 | 3.970 | 3,728,382 | +0.14(+3.62%) |
Mar 23, 2012 | 3.849 | 3.857 | 3.684 | 3.831 | 4,989,739 | -0.03(-0.67%) |
Mar 22, 2012 | 3.944 | 3.961 | 3.831 | 3.857 | 6,149,451 | -0.14(-3.47%) |
Mar 21, 2012 | 3.944 | 4.057 | 3.918 | 3.996 | 8,747,917 | +0.13(+3.36%) |
Mar 20, 2012 | 3.779 | 3.883 | 3.650 | 3.866 | 6,440,289 | +0.08(+2.06%) |
Mar 19, 2012 | 3.615 | 3.892 | 3.563 | 3.788 | 9,629,553 | +0.17(+4.80%) |
Mar 16, 2012 | 3.840 | 3.883 | 3.571 | 3.615 | 8,101,475 | -0.19(-5.01%) |
Mar 15, 2012 | 3.719 | 3.883 | 3.615 | 3.805 | 9,246,389 | +0.12(+3.29%) |
Mar 14, 2012 | 3.433 | 3.693 | 3.424 | 3.684 | 8,622,815 | +0.24(+7.05%) |
Mar 13, 2012 | 3.311 | 3.441 | 3.311 | 3.441 | 5,168,163 | +0.16(+5.03%) |
Mar 12, 2012 | 3.372 | 3.467 | 3.242 | 3.277 | 4,529,507 | -0.12(-3.57%) |
Mar 09, 2012 | 3.329 | 3.485 | 3.311 | 3.398 | 5,074,065 | +0.10(+3.16%) |
Mar 08, 2012 | 3.233 | 3.355 | 3.155 | 3.294 | 5,235,670 | +0.09(+2.70%) |
Mar 07, 2012 | 3.103 | 3.207 | 3.051 | 3.207 | 3,870,216 | +0.21(+6.94%) |
Mar 06, 2012 | 3.077 | 3.116 | 2.973 | 2.999 | 5,499,151 | -0.18(-5.72%) |
Mar 05, 2012 | 3.077 | 3.190 | 2.982 | 3.181 | 4,912,080 | +0.11(+3.67%) |
Mar 02, 2012 | 3.207 | 3.233 | 3.060 | 3.069 | 4,597,984 | -0.13(-4.06%) |
Mar 01, 2012 | 3.294 | 3.294 | 3.181 | 3.199 | 5,648,927 | -0.09(-2.64%) |
Feb 29, 2012 | 3.285 | 3.381 | 3.190 | 3.285 | 6,305,244 | +0.03(+0.80%) |
Feb 28, 2012 | 3.320 | 3.415 | 3.251 | 3.259 | 4,929,713 | -0.01(-0.27%) |
Feb 27, 2012 | 3.077 | 3.389 | 2.991 | 3.268 | 5,609,989 | +0.13(+4.14%) |
Feb 24, 2012 | 3.251 | 3.285 | 3.069 | 3.138 | 10,881,748 | -0.12(-3.72%) |
Feb 23, 2012 | 3.398 | 3.554 | 3.199 | 3.259 | 16,374,519 | -0.12(-3.53%) |
Feb 22, 2012 | 3.534 | 3.638 | 3.309 | 3.379 | 10,048,983 | -0.17(-4.88%) |
Feb 21, 2012 | 3.335 | 3.638 | 3.214 | 3.552 | 11,584,405 | +0.29(+9.04%) |
Feb 17, 2012 | 3.153 | 3.301 | 3.153 | 3.257 | 5,523,116 | +0.13(+4.16%) |
Feb 16, 2012 | 2.963 | 3.145 | 2.963 | 3.127 | 5,366,306 | +0.18(+6.18%) |
Feb 15, 2012 | 3.145 | 3.162 | 2.945 | 2.945 | 7,545,989 | -0.18(-5.82%) |
Feb 14, 2012 | 3.127 | 3.266 | 3.092 | 3.127 | 7,390,192 | -0.02(-0.55%) |
Feb 13, 2012 | 3.058 | 3.145 | 2.989 | 3.145 | 5,744,615 | +0.21(+7.08%) |
Feb 10, 2012 | 3.136 | 3.136 | 2.919 | 2.937 | 7,897,466 | -0.27(-8.38%) |
Feb 09, 2012 | 3.015 | 3.283 | 2.911 | 3.205 | 13,621,221 | +0.23(+7.87%) |
Feb 08, 2012 | 2.867 | 3.006 | 2.841 | 2.971 | 9,459,035 | +0.13(+4.57%) |
Feb 07, 2012 | 2.815 | 2.971 | 2.755 | 2.841 | 9,516,980 | +0.03(+1.23%) |
Feb 06, 2012 | 2.642 | 2.815 | 2.599 | 2.807 | 8,316,375 | +0.16(+5.88%) |
Feb 03, 2012 | 2.556 | 2.724 | 2.547 | 2.651 | 9,498,687 | +0.22(+8.90%) |
Feb 02, 2012 | 2.426 | 2.461 | 2.382 | 2.434 | 3,757,385 | +0.02(+0.72%) |