Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2012 | 3.419 | 3.502 | 3.502 | 3.502 | 841 | -0.00(-0.14%) |
Apr 25, 2012 | 3.352 | 3.507 | 3.352 | 3.507 | 480 | -0.00(-0.09%) |
Apr 24, 2012 | 3.502 | 3.510 | 3.419 | 3.510 | 6,075 | +0.04(+1.20%) |
Apr 23, 2012 | 3.369 | 3.493 | 3.369 | 3.468 | 1,138 | -0.02(-0.71%) |
Apr 20, 2012 | 3.468 | 3.502 | 3.327 | 3.493 | 4,607 | +0.17(+5.00%) |
Apr 18, 2012 | 3.285 | 3.327 | 3.327 | 3.327 | 3,847 | +0.04(+1.27%) |
Apr 17, 2012 | 3.352 | 3.360 | 3.244 | 3.285 | 8,518 | -0.24(-6.84%) |
Apr 16, 2012 | 3.489 | 3.527 | 3.327 | 3.527 | 3,266 | +0.01(+0.24%) |
Apr 11, 2012 | 3.527 | 3.518 | 3.518 | 3.518 | 3,366 | +0.11(+3.17%) |
Apr 10, 2012 | 3.127 | 3.527 | 3.127 | 3.410 | 1,418 | +0.12(+3.80%) |
Apr 09, 2012 | 3.194 | 3.443 | 3.182 | 3.285 | 11,838 | -0.03(-1.00%) |
Apr 05, 2012 | 3.144 | 3.319 | 3.078 | 3.319 | 16,723 | +0.12(+3.91%) |
Apr 04, 2012 | 3.127 | 3.194 | 3.127 | 3.194 | 1,562 | +0.03(+1.05%) |
Apr 03, 2012 | 3.161 | 3.260 | 3.161 | 3.161 | 4,809 | +0.00(+0.00%) |
Apr 02, 2012 | 3.219 | 3.227 | 3.136 | 3.161 | 1,202 | +0.04(+1.33%) |
Mar 30, 2012 | 3.152 | 3.227 | 3.119 | 3.119 | 9,535 | -0.06(-1.83%) |
Mar 29, 2012 | 3.136 | 3.177 | 3.127 | 3.177 | 1,039 | +0.05(+1.60%) |
Mar 28, 2012 | 3.227 | 3.227 | 3.127 | 3.127 | 2,804 | -0.11(-3.34%) |
Mar 26, 2012 | 3.236 | 3.236 | 3.236 | 3.236 | 601 | -0.05(-1.52%) |
Mar 23, 2012 | 3.169 | 3.285 | 3.169 | 3.285 | 6,973 | +0.11(+3.40%) |
Mar 22, 2012 | 3.177 | 3.177 | 3.177 | 3.177 | 961 | +0.02(+0.76%) |
Mar 21, 2012 | 3.153 | 3.153 | 3.153 | 3.153 | 240 | +0.03(+0.99%) |
Mar 20, 2012 | 3.122 | 3.122 | 3.122 | 3.122 | 360 | +0.00(+0.11%) |
Mar 19, 2012 | 3.119 | 3.119 | 3.119 | 3.119 | 240 | -0.04(-1.32%) |
Mar 16, 2012 | 3.277 | 3.277 | 3.161 | 3.161 | 2,428 | -0.07(-2.31%) |
Mar 15, 2012 | 3.285 | 3.285 | 3.236 | 3.236 | 3,727 | +0.02(+0.52%) |
Mar 14, 2012 | 3.269 | 3.269 | 3.219 | 3.219 | 480 | +0.12(+3.75%) |
Mar 09, 2012 | 3.102 | 3.102 | 3.102 | 3.102 | 360 | -0.03(-0.80%) |
Mar 08, 2012 | 3.119 | 3.151 | 3.086 | 3.127 | 1,078 | -0.03(-1.05%) |
Mar 06, 2012 | 3.177 | 3.161 | 3.161 | 3.161 | 1,562 | +0.00(+0.00%) |
Mar 05, 2012 | 3.186 | 3.319 | 3.161 | 3.161 | 15,514 | -0.04(-1.30%) |
Mar 02, 2012 | 3.310 | 3.310 | 3.202 | 3.202 | 360 | -0.12(-3.75%) |
Mar 01, 2012 | 3.277 | 3.327 | 3.236 | 3.327 | 603 | +0.05(+1.52%) |
Feb 29, 2012 | 3.285 | 3.427 | 3.260 | 3.277 | 4,934 | -0.03(-1.01%) |
Feb 28, 2012 | 3.277 | 3.335 | 3.177 | 3.310 | 9,713 | +0.02(+0.76%) |
Feb 27, 2012 | 3.244 | 3.335 | 3.177 | 3.285 | 2,756 | +0.04(+1.28%) |
Feb 24, 2012 | 3.260 | 3.335 | 3.194 | 3.244 | 10,554 | -0.03(-1.02%) |
Feb 23, 2012 | 3.294 | 3.369 | 3.236 | 3.277 | 7,526 | +0.06(+1.81%) |
Feb 22, 2012 | 3.202 | 3.468 | 3.177 | 3.219 | 4,388 | +0.02(+0.51%) |
Feb 21, 2012 | 3.485 | 3.485 | 3.203 | 3.203 | 2,765 | -0.17(-5.16%) |
Feb 17, 2012 | 3.260 | 3.385 | 3.177 | 3.377 | 1,021 | +0.16(+4.91%) |
Feb 16, 2012 | 3.236 | 3.294 | 3.194 | 3.219 | 5,049 | +0.04(+1.31%) |
Feb 15, 2012 | 3.452 | 3.452 | 3.177 | 3.177 | 6,314 | -0.25(-7.28%) |
Feb 14, 2012 | 3.768 | 3.768 | 3.427 | 3.427 | 4,937 | -0.34(-9.05%) |
Feb 13, 2012 | 3.918 | 3.918 | 3.693 | 3.768 | 23,440 | -0.28(-6.98%) |
Feb 10, 2012 | 4.242 | 4.367 | 3.685 | 4.051 | 20,848 | -0.15(-3.56%) |
Feb 09, 2012 | 4.042 | 4.849 | 4.042 | 4.200 | 43,868 | +0.09(+2.23%) |
Feb 08, 2012 | 3.227 | 4.134 | 3.227 | 4.109 | 32,247 | +0.91(+28.65%) |
Feb 07, 2012 | 2.728 | 3.618 | 2.728 | 3.194 | 40,266 | +0.52(+19.25%) |
Feb 06, 2012 | 2.470 | 2.845 | 2.470 | 2.678 | 16,566 | +0.18(+7.33%) |
Feb 03, 2012 | 2.487 | 2.495 | 2.487 | 2.495 | 1,923 | +0.00(+0.01%) |
Feb 02, 2012 | 2.493 | 2.495 | 2.304 | 2.495 | 3,472 | -0.00(-0.01%) |