Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.810 | 2.850 | 2.800 | 2.850 | 16,527 | +0.00(+0.00%) |
Apr 27, 2012 | 2.750 | 2.850 | 2.750 | 2.850 | 3,193 | +0.12(+4.40%) |
Apr 26, 2012 | 2.790 | 2.850 | 2.710 | 2.730 | 24,994 | -0.15(-5.21%) |
Apr 25, 2012 | 2.980 | 2.980 | 2.880 | 2.880 | 2,104 | -0.11(-3.68%) |
Apr 24, 2012 | 2.750 | 2.990 | 2.750 | 2.990 | 14,936 | +0.17(+6.03%) |
Apr 23, 2012 | 2.860 | 2.889 | 2.750 | 2.820 | 34,246 | -0.03(-1.05%) |
Apr 20, 2012 | 2.910 | 2.990 | 2.850 | 2.850 | 21,102 | -0.06(-2.06%) |
Apr 19, 2012 | 2.860 | 2.920 | 2.860 | 2.910 | 2,446 | +0.03(+1.04%) |
Apr 18, 2012 | 2.900 | 2.900 | 2.840 | 2.880 | 17,246 | +0.00(+0.00%) |
Apr 17, 2012 | 2.880 | 2.920 | 2.844 | 2.880 | 81,986 | +0.06(+2.13%) |
Apr 16, 2012 | 2.860 | 2.860 | 2.810 | 2.820 | 13,579 | -0.07(-2.42%) |
Apr 13, 2012 | 2.860 | 2.950 | 2.860 | 2.890 | 5,724 | +0.05(+1.76%) |
Apr 12, 2012 | 2.920 | 2.950 | 2.840 | 2.840 | 5,971 | -0.08(-2.74%) |
Apr 11, 2012 | 2.840 | 2.920 | 2.840 | 2.920 | 616 | +0.10(+3.55%) |
Apr 10, 2012 | 2.880 | 2.930 | 2.810 | 2.820 | 6,943 | -0.08(-2.76%) |
Apr 09, 2012 | 2.920 | 2.940 | 2.890 | 2.900 | 7,522 | +0.02(+0.69%) |
Apr 05, 2012 | 2.930 | 2.970 | 2.870 | 2.880 | 15,497 | -0.08(-2.70%) |
Apr 04, 2012 | 2.910 | 2.960 | 2.840 | 2.960 | 3,456 | +0.05(+1.72%) |
Apr 03, 2012 | 2.880 | 2.980 | 2.880 | 2.910 | 222,816 | +0.04(+1.39%) |
Apr 02, 2012 | 2.900 | 2.900 | 2.850 | 2.870 | 8,146 | -0.05(-1.71%) |
Mar 30, 2012 | 2.950 | 2.990 | 2.870 | 2.920 | 11,304 | +0.02(+0.69%) |
Mar 29, 2012 | 2.930 | 3.000 | 2.830 | 2.900 | 26,916 | -0.05(-1.69%) |
Mar 28, 2012 | 2.960 | 3.000 | 2.950 | 2.950 | 29,271 | -0.03(-1.01%) |
Mar 27, 2012 | 3.030 | 3.040 | 2.980 | 2.980 | 4,635 | -0.02(-0.67%) |
Mar 26, 2012 | 3.000 | 3.012 | 3.000 | 3.000 | 19,705 | -0.03(-0.99%) |
Mar 23, 2012 | 3.070 | 3.100 | 3.010 | 3.030 | 2,547 | +0.04(+1.34%) |
Mar 22, 2012 | 3.000 | 3.040 | 2.960 | 2.990 | 19,859 | -0.06(-1.97%) |
Mar 21, 2012 | 3.000 | 3.050 | 2.950 | 3.050 | 9,040 | +0.01(+0.33%) |
Mar 20, 2012 | 2.950 | 3.040 | 2.950 | 3.040 | 239,178 | +0.00(+0.00%) |
Mar 19, 2012 | 2.990 | 3.050 | 2.930 | 3.040 | 222,232 | +0.00(+0.00%) |
Mar 16, 2012 | 3.040 | 3.040 | 2.965 | 3.040 | 19,366 | +0.04(+1.30%) |
Mar 15, 2012 | 2.990 | 3.020 | 2.970 | 3.001 | 5,390 | +0.00(+0.03%) |
Mar 14, 2012 | 3.020 | 3.030 | 2.960 | 3.000 | 10,513 | -0.06(-1.96%) |
Mar 13, 2012 | 2.960 | 3.060 | 2.960 | 3.060 | 23,721 | +0.08(+2.68%) |
Mar 12, 2012 | 3.010 | 3.030 | 2.980 | 2.980 | 25,106 | -0.05(-1.65%) |
Mar 09, 2012 | 3.000 | 3.050 | 3.000 | 3.030 | 4,200 | +0.03(+1.00%) |
Mar 08, 2012 | 2.980 | 3.020 | 2.980 | 3.000 | 4,193 | +0.04(+1.35%) |
Mar 07, 2012 | 3.000 | 3.040 | 2.960 | 2.960 | 21,905 | -0.06(-1.99%) |
Mar 06, 2012 | 3.000 | 3.050 | 2.960 | 3.020 | 34,347 | -0.01(-0.33%) |
Mar 05, 2012 | 3.100 | 3.160 | 2.950 | 3.030 | 37,344 | -0.10(-3.19%) |
Mar 02, 2012 | 3.180 | 3.180 | 3.020 | 3.130 | 5,556 | -0.07(-2.19%) |
Mar 01, 2012 | 3.090 | 3.210 | 3.090 | 3.200 | 13,099 | +0.15(+4.92%) |
Feb 29, 2012 | 3.050 | 3.090 | 3.025 | 3.050 | 16,845 | -0.01(-0.33%) |
Feb 28, 2012 | 3.050 | 3.080 | 3.000 | 3.060 | 34,885 | -0.07(-2.24%) |
Feb 27, 2012 | 3.070 | 3.140 | 3.050 | 3.130 | 43,766 | -0.03(-0.95%) |
Feb 24, 2012 | 3.100 | 3.160 | 3.100 | 3.160 | 19,806 | +0.00(+0.00%) |
Feb 23, 2012 | 3.160 | 3.160 | 3.060 | 3.160 | 8,437 | -0.03(-0.94%) |
Feb 22, 2012 | 3.110 | 3.200 | 3.110 | 3.190 | 12,579 | +0.07(+2.24%) |
Feb 21, 2012 | 3.150 | 3.240 | 3.100 | 3.120 | 19,426 | -0.04(-1.27%) |
Feb 17, 2012 | 3.190 | 3.200 | 3.160 | 3.160 | 2,655 | +0.00(+0.00%) |
Feb 16, 2012 | 3.190 | 3.220 | 3.160 | 3.160 | 5,928 | -0.06(-1.86%) |
Feb 15, 2012 | 3.260 | 3.270 | 3.190 | 3.220 | 20,633 | -0.07(-2.13%) |
Feb 14, 2012 | 3.150 | 3.330 | 3.150 | 3.290 | 14,630 | -0.06(-1.79%) |
Feb 13, 2012 | 3.310 | 3.380 | 3.310 | 3.350 | 37,882 | -0.03(-0.89%) |
Feb 10, 2012 | 3.300 | 3.380 | 3.280 | 3.380 | 13,004 | +0.13(+4.00%) |
Feb 09, 2012 | 3.330 | 3.370 | 3.250 | 3.250 | 20,445 | -0.08(-2.40%) |
Feb 08, 2012 | 3.320 | 3.350 | 3.320 | 3.330 | 1,300 | +0.05(+1.52%) |
Feb 07, 2012 | 3.360 | 3.370 | 3.280 | 3.280 | 5,123 | -0.08(-2.38%) |
Feb 06, 2012 | 3.390 | 3.400 | 3.360 | 3.360 | 5,500 | -0.04(-1.18%) |
Feb 03, 2012 | 3.300 | 3.410 | 3.260 | 3.400 | 19,165 | +0.05(+1.35%) |
Feb 02, 2012 | 3.360 | 3.400 | 3.350 | 3.355 | 5,103 | +0.00(+0.14%) |