Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.850 | 3.010 | 2.850 | 2.980 | 8,150 | +0.07(+2.41%) |
Apr 27, 2012 | 2.860 | 2.970 | 2.860 | 2.910 | 41,400 | +0.01(+0.34%) |
Apr 26, 2012 | 2.890 | 2.940 | 2.890 | 2.900 | 39,200 | +0.05(+1.75%) |
Apr 25, 2012 | 2.720 | 2.850 | 2.700 | 2.850 | 23,550 | +0.09(+3.26%) |
Apr 24, 2012 | 2.700 | 2.800 | 2.700 | 2.760 | 32,050 | +0.06(+2.22%) |
Apr 23, 2012 | 2.830 | 2.830 | 2.620 | 2.700 | 11,800 | -0.07(-2.53%) |
Apr 20, 2012 | 2.800 | 2.840 | 2.770 | 2.770 | 12,100 | -0.03(-1.07%) |
Apr 19, 2012 | 2.890 | 2.900 | 2.800 | 2.800 | 9,700 | -0.03(-1.06%) |
Apr 18, 2012 | 2.910 | 2.970 | 2.830 | 2.830 | 30,470 | -0.17(-5.67%) |
Apr 17, 2012 | 2.880 | 3.010 | 2.870 | 3.000 | 8,650 | +0.06(+2.04%) |
Apr 16, 2012 | 2.860 | 2.970 | 2.860 | 2.940 | 21,300 | -0.01(-0.34%) |
Apr 13, 2012 | 2.850 | 2.960 | 2.840 | 2.950 | 21,300 | +0.00(+0.00%) |
Apr 12, 2012 | 2.800 | 2.980 | 2.800 | 2.950 | 11,250 | +0.07(+2.43%) |
Apr 11, 2012 | 2.890 | 2.900 | 2.840 | 2.880 | 3,520 | -0.07(-2.37%) |
Apr 10, 2012 | 2.800 | 2.950 | 2.690 | 2.950 | 31,507 | +0.11(+3.87%) |
Apr 09, 2012 | 3.000 | 3.020 | 2.840 | 2.840 | 16,479 | -0.09(-3.07%) |
Apr 05, 2012 | 3.000 | 3.000 | 2.900 | 2.930 | 24,650 | +0.00(+0.00%) |
Apr 04, 2012 | 3.010 | 3.030 | 2.910 | 2.930 | 28,780 | -0.14(-4.56%) |
Apr 03, 2012 | 3.170 | 3.170 | 3.040 | 3.070 | 10,000 | -0.10(-3.15%) |
Apr 02, 2012 | 3.120 | 3.230 | 3.120 | 3.170 | 9,586 | +0.03(+0.96%) |
Mar 30, 2012 | 3.150 | 3.200 | 3.120 | 3.140 | 32,795 | +0.01(+0.32%) |
Mar 29, 2012 | 3.200 | 3.200 | 3.090 | 3.130 | 11,173 | -0.08(-2.49%) |
Mar 28, 2012 | 3.240 | 3.250 | 3.180 | 3.210 | 16,300 | -0.09(-2.73%) |
Mar 27, 2012 | 3.450 | 3.450 | 3.300 | 3.300 | 12,325 | -0.08(-2.37%) |
Mar 26, 2012 | 3.200 | 3.380 | 3.200 | 3.380 | 35,400 | +0.18(+5.62%) |
Mar 23, 2012 | 3.050 | 3.210 | 3.050 | 3.200 | 18,567 | +0.21(+7.02%) |
Mar 22, 2012 | 3.000 | 3.060 | 2.960 | 2.990 | 23,650 | -0.04(-1.32%) |
Mar 21, 2012 | 3.030 | 3.100 | 3.030 | 3.030 | 10,356 | -0.01(-0.33%) |
Mar 20, 2012 | 3.010 | 3.040 | 2.920 | 3.040 | 33,519 | +0.01(+0.33%) |
Mar 19, 2012 | 3.030 | 3.100 | 3.030 | 3.030 | 35,631 | +0.04(+1.34%) |
Mar 16, 2012 | 3.140 | 3.200 | 2.990 | 2.990 | 50,911 | -0.14(-4.47%) |
Mar 15, 2012 | 3.110 | 3.180 | 3.080 | 3.130 | 13,900 | +0.04(+1.29%) |
Mar 14, 2012 | 3.300 | 3.300 | 3.090 | 3.090 | 57,698 | -0.25(-7.49%) |
Mar 13, 2012 | 3.340 | 3.370 | 3.310 | 3.340 | 16,073 | +0.00(+0.00%) |
Mar 12, 2012 | 3.400 | 3.410 | 3.310 | 3.340 | 33,533 | -0.04(-1.18%) |
Mar 09, 2012 | 3.350 | 3.460 | 3.330 | 3.380 | 22,092 | -0.01(-0.29%) |
Mar 08, 2012 | 3.420 | 3.430 | 3.350 | 3.390 | 35,989 | -0.02(-0.59%) |
Mar 07, 2012 | 3.310 | 3.470 | 3.250 | 3.410 | 26,090 | +0.13(+3.96%) |
Mar 06, 2012 | 3.320 | 3.390 | 3.200 | 3.280 | 63,273 | -0.12(-3.53%) |
Mar 05, 2012 | 3.450 | 3.500 | 3.400 | 3.400 | 30,150 | -0.08(-2.30%) |
Mar 02, 2012 | 3.510 | 3.540 | 3.460 | 3.480 | 29,072 | -0.03(-0.85%) |
Mar 01, 2012 | 3.520 | 3.580 | 3.470 | 3.510 | 72,007 | -0.01(-0.28%) |
Feb 29, 2012 | 3.790 | 3.800 | 3.490 | 3.520 | 62,770 | -0.22(-5.88%) |
Feb 28, 2012 | 3.750 | 3.840 | 3.720 | 3.740 | 37,350 | +0.06(+1.63%) |
Feb 27, 2012 | 3.770 | 3.770 | 3.670 | 3.680 | 26,407 | -0.07(-1.87%) |
Feb 24, 2012 | 3.920 | 3.920 | 3.740 | 3.750 | 46,206 | -0.13(-3.35%) |
Feb 23, 2012 | 3.800 | 3.900 | 3.700 | 3.880 | 92,300 | +0.14(+3.74%) |
Feb 22, 2012 | 3.670 | 3.830 | 3.630 | 3.740 | 88,044 | +0.07(+1.91%) |
Feb 21, 2012 | 3.560 | 3.670 | 3.530 | 3.670 | 158,275 | +0.21(+6.07%) |
Feb 17, 2012 | 3.460 | 3.460 | 3.460 | 0 | -0.05(-1.42%) | |
Feb 16, 2012 | 3.350 | 3.530 | 3.340 | 3.510 | 50,600 | +0.14(+4.15%) |
Feb 15, 2012 | 3.400 | 3.540 | 3.370 | 3.370 | 52,883 | -0.04(-1.17%) |
Feb 14, 2012 | 3.380 | 3.440 | 3.320 | 3.410 | 56,600 | +0.00(+0.00%) |
Feb 13, 2012 | 3.490 | 3.570 | 3.410 | 3.410 | 55,050 | -0.16(-4.48%) |
Feb 10, 2012 | 3.560 | 3.590 | 3.480 | 3.570 | 29,452 | -0.01(-0.28%) |
Feb 09, 2012 | 3.700 | 3.700 | 3.580 | 3.580 | 46,758 | -0.03(-0.83%) |
Feb 08, 2012 | 3.690 | 3.690 | 3.560 | 3.610 | 114,452 | +0.01(+0.28%) |
Feb 07, 2012 | 3.530 | 3.670 | 3.510 | 3.600 | 23,975 | +0.05(+1.41%) |
Feb 06, 2012 | 3.820 | 3.820 | 3.490 | 3.550 | 50,034 | -0.16(-4.31%) |
Feb 03, 2012 | 3.950 | 3.950 | 3.700 | 3.710 | 65,859 | -0.19(-4.87%) |
Feb 02, 2012 | 3.870 | 3.990 | 3.870 | 3.900 | 56,570 | +0.00(+0.00%) |