Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.590 | 3.600 | 3.500 | 3.600 | 10,547 | +0.05(+1.41%) |
Apr 27, 2012 | 3.400 | 3.600 | 3.400 | 3.550 | 6,650 | -0.10(-2.74%) |
Apr 26, 2012 | 3.450 | 3.650 | 3.450 | 3.650 | 5,654 | +0.18(+5.19%) |
Apr 25, 2012 | 3.550 | 3.560 | 3.470 | 3.470 | 12,700 | -0.07(-1.98%) |
Apr 19, 2012 | 3.540 | 3.540 | 3.540 | 10,200 | +0.01(+0.28%) | |
Apr 18, 2012 | 3.530 | 3.530 | 3.530 | 3.530 | 1,520 | -0.07(-1.94%) |
Apr 17, 2012 | 3.600 | 3.600 | 3.600 | 3.600 | 3,400 | +0.16(+4.65%) |
Apr 16, 2012 | 3.520 | 3.520 | 3.440 | 3.440 | 600 | -0.11(-3.10%) |
Apr 13, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 2,725 | +0.00(+0.00%) |
Apr 12, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 11,250 | +0.02(+0.57%) |
Apr 09, 2012 | 3.530 | 3.530 | 3.530 | 400 | -0.04(-1.12%) | |
Apr 05, 2012 | 3.570 | 3.570 | 3.570 | 3.570 | 200 | -0.11(-2.99%) |
Apr 03, 2012 | 3.680 | 3.680 | 3.680 | 0 | -0.04(-1.08%) | |
Mar 30, 2012 | 3.720 | 3.720 | 3.720 | 12,400 | +0.22(+6.29%) | |
Mar 29, 2012 | 3.530 | 3.530 | 3.500 | 3.500 | 2,790 | -0.05(-1.41%) |
Mar 28, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 11,400 | -0.01(-0.28%) |
Mar 27, 2012 | 3.560 | 3.560 | 3.560 | 3.560 | 400 | -0.04(-1.11%) |
Mar 26, 2012 | 3.600 | 3.600 | 3.600 | 3.600 | 4,200 | +0.08(+2.27%) |
Mar 23, 2012 | 3.520 | 3.520 | 3.520 | 3.520 | 200 | +0.02(+0.57%) |
Mar 22, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 1,400 | +0.00(+0.00%) |
Mar 21, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 11,400 | -0.03(-0.85%) |
Mar 20, 2012 | 3.520 | 3.530 | 3.520 | 3.530 | 6,457 | -0.07(-1.94%) |
Mar 16, 2012 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Mar 15, 2012 | 3.600 | 3.710 | 3.600 | 3.600 | 4,100 | +0.05(+1.41%) |
Mar 14, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 10,800 | +0.02(+0.57%) |
Mar 13, 2012 | 3.526 | 3.567 | 3.526 | 3.530 | 24,511 | +0.03(+0.86%) |
Mar 12, 2012 | 3.450 | 3.500 | 3.450 | 3.500 | 12,418 | +0.00(+0.00%) |
Mar 09, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 200 | -0.15(-4.11%) |
Mar 08, 2012 | 3.650 | 3.650 | 3.650 | 3.650 | 8,134 | +0.09(+2.53%) |
Mar 07, 2012 | 3.560 | 3.560 | 3.560 | 3.560 | 2,600 | +0.21(+6.27%) |
Mar 06, 2012 | 3.400 | 3.400 | 3.350 | 3.350 | 16,050 | -0.45(-11.84%) |
Mar 05, 2012 | 3.800 | 3.800 | 3.800 | 3.800 | 13,000 | +0.12(+3.26%) |
Mar 02, 2012 | 3.680 | 3.680 | 3.680 | 3.680 | 8,177 | -0.07(-1.87%) |
Feb 29, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | -0.05(-1.32%) |
Feb 28, 2012 | 3.900 | 3.900 | 3.800 | 3.800 | 224,154 | -0.05(-1.30%) |
Feb 27, 2012 | 3.850 | 3.850 | 3.850 | 3.850 | 3,750 | +0.30(+8.45%) |
Feb 24, 2012 | 3.700 | 3.700 | 3.540 | 3.550 | 3,350 | +0.05(+1.43%) |
Feb 23, 2012 | 3.420 | 3.600 | 3.420 | 3.500 | 24,225 | +0.10(+2.94%) |
Feb 21, 2012 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.05(+1.49%) |
Feb 17, 2012 | 3.350 | 3.400 | 3.350 | 3.350 | 800 | -0.02(-0.59%) |
Feb 16, 2012 | 3.350 | 3.370 | 3.350 | 3.370 | 6,489 | +0.02(+0.60%) |
Feb 15, 2012 | 3.350 | 3.350 | 3.350 | 3.350 | 1,646 | -0.10(-2.90%) |
Feb 13, 2012 | 3.450 | 3.450 | 3.450 | 0 | +0.12(+3.60%) | |
Feb 08, 2012 | 3.330 | 3.330 | 3.330 | 32,400 | +0.03(+0.91%) | |
Feb 03, 2012 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
Feb 02, 2012 | 3.290 | 3.350 | 3.300 | 3.300 | 800 | -0.08(-2.37%) |
Jan 31, 2012 | 3.380 | 3.380 | 3.380 | 0 | -0.02(-0.59%) | |
Jan 30, 2012 | 3.400 | 3.400 | 3.400 | 3.400 | 7,400 | +0.15(+4.62%) |
Jan 26, 2012 | 3.250 | 3.250 | 3.250 | 3.250 | 6,200 | -0.11(-3.27%) |
Jan 25, 2012 | 3.250 | 3.360 | 3.250 | 3.360 | 6,500 | +0.14(+4.35%) |
Jan 24, 2012 | 3.220 | 3.220 | 3.220 | 3.220 | 200 | -0.15(-4.45%) |
Jan 23, 2012 | 3.270 | 3.370 | 3.270 | 3.370 | 4,337 | +0.17(+5.31%) |
Jan 20, 2012 | 3.200 | 3.200 | 3.200 | 3.200 | 200 | -0.07(-2.14%) |
Jan 19, 2012 | 3.430 | 3.340 | 3.200 | 3.270 | 6,900 | +0.22(+7.21%) |
Jan 17, 2012 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) | |
Jan 12, 2012 | 3.050 | 3.050 | 3.050 | 8,400 | +0.00(+0.00%) | |
Jan 10, 2012 | 3.050 | 3.050 | 3.050 | 0 | +0.05(+1.67%) | |
Jan 06, 2012 | 3.000 | 3.000 | 3.000 | 174,800 | -0.13(-4.15%) | |
Jan 05, 2012 | 3.130 | 3.130 | 3.130 | 3.130 | 6,216 | -0.01(-0.45%) |
Dec 30, 2011 | 3.144 | 3.144 | 3.144 | 6,000 | +0.15(+5.15%) | |
Dec 29, 2011 | 3.047 | 3.047 | 2.990 | 2.990 | 3,000 | -0.10(-3.24%) |
Dec 28, 2011 | 3.150 | 3.150 | 3.000 | 3.090 | 171,156 | +0.09(+3.00%) |
Dec 27, 2011 | 3.000 | 3.000 | 3.000 | 3.000 | 25,200 | -0.11(-3.54%) |
Dec 22, 2011 | 3.110 | 3.110 | 3.110 | 3.110 | 0 | +0.05(+1.60%) |
Dec 21, 2011 | 3.061 | 3.061 | 3.061 | 3.061 | 22,000 | +0.06(+2.03%) |
Dec 20, 2011 | 3.000 | 3.000 | 3.000 | 3.000 | 3,348 | +0.20(+7.14%) |
Dec 19, 2011 | 2.923 | 3.030 | 2.800 | 2.800 | 32,580 | -0.05(-1.75%) |
Dec 16, 2011 | 2.850 | 2.850 | 2.850 | 2.850 | 840 | +0.00(+0.00%) |
Dec 15, 2011 | 2.850 | 2.850 | 2.850 | 2.850 | 4,922 | -0.05(-1.72%) |
Dec 14, 2011 | 2.900 | 2.900 | 2.900 | 2.900 | 1,200 | -0.04(-1.36%) |
Dec 13, 2011 | 3.008 | 3.008 | 2.940 | 2.940 | 28,440 | -0.22(-6.96%) |
Dec 12, 2011 | 3.160 | 3.160 | 3.160 | 3.160 | 118 | +0.24(+8.22%) |
Dec 09, 2011 | 2.920 | 2.920 | 2.920 | 2.920 | 11,740 | -0.28(-8.75%) |
Dec 07, 2011 | 3.200 | 3.200 | 3.200 | 1,581 | +0.25(+8.47%) | |
Dec 06, 2011 | 2.950 | 2.950 | 2.950 | 2.950 | 3,400 | -0.05(-1.67%) |
Dec 05, 2011 | 2.980 | 3.000 | 2.980 | 3.000 | 7,800 | +0.00(+0.00%) |
Dec 02, 2011 | 3.000 | 3.000 | 3.000 | 3.000 | 26,700 | +0.02(+0.67%) |
Dec 01, 2011 | 2.980 | 2.980 | 2.980 | 2.980 | 155,200 | +0.00(+0.00%) |
Nov 29, 2011 | 2.980 | 2.980 | 2.980 | 4,200 | -0.02(-0.67%) | |
Nov 28, 2011 | 2.950 | 3.000 | 3.000 | 3.000 | 9,000 | +0.18(+6.38%) |
Nov 23, 2011 | 2.820 | 2.820 | 2.820 | 0 | -0.05(-1.74%) | |
Nov 21, 2011 | 2.870 | 2.870 | 2.870 | 0 | -0.03(-1.03%) | |
Nov 18, 2011 | 2.900 | 2.900 | 2.900 | 2.900 | 800 | -0.02(-0.68%) |
Nov 16, 2011 | 2.920 | 2.920 | 2.920 | 0 | -0.19(-6.11%) | |
Nov 14, 2011 | 3.110 | 3.110 | 3.110 | 0 | +0.02(+0.65%) | |
Nov 09, 2011 | 3.090 | 3.090 | 3.090 | 400 | -0.01(-0.32%) | |
Nov 08, 2011 | 3.100 | 3.100 | 3.100 | 3.100 | 1,084 | +0.05(+1.64%) |
Nov 07, 2011 | 3.050 | 3.050 | 3.050 | 3.050 | 1,400 | +0.08(+2.69%) |
Nov 03, 2011 | 2.970 | 2.970 | 2.970 | 0 | -0.03(-1.00%) | |
Nov 02, 2011 | 3.000 | 3.000 | 3.000 | 3.000 | 400 | -0.02(-0.66%) |
Nov 01, 2011 | 3.020 | 3.020 | 3.000 | 3.020 | 900 | +0.04(+1.34%) |
Oct 31, 2011 | 2.980 | 2.980 | 2.980 | 2.980 | 2,000 | -0.10(-3.25%) |
Oct 28, 2011 | 2.100 | 3.080 | 3.060 | 3.080 | 4,600 | +0.03(+0.98%) |
Oct 27, 2011 | 3.050 | 3.050 | 3.050 | 3.050 | 1,000 | +0.15(+5.17%) |
Oct 25, 2011 | 2.900 | 2.900 | 2.900 | 6,600 | +0.05(+1.75%) | |
Oct 21, 2011 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) | |
Oct 18, 2011 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | -0.05(-1.72%) |
Oct 17, 2011 | 3.120 | 3.120 | 2.900 | 2.900 | 391,234 | -0.30(-9.38%) |
Oct 13, 2011 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.23(+7.74%) |
Oct 11, 2011 | 2.970 | 2.970 | 2.970 | 0 | +0.14(+4.95%) | |
Oct 10, 2011 | 2.980 | 3.000 | 2.830 | 2.830 | 5,658 | -0.08(-2.80%) |
Oct 07, 2011 | 3.020 | 3.100 | 2.911 | 2.911 | 40,963 | -0.06(-1.97%) |
Oct 06, 2011 | 2.970 | 2.970 | 2.970 | 2.970 | 10,912 | +0.51(+20.73%) |
Oct 05, 2011 | 2.460 | 2.460 | 2.460 | 2.460 | 1,497 | -0.04(-1.60%) |
Oct 04, 2011 | 2.500 | 2.500 | 2.500 | 2.500 | 146,200 | -0.42(-14.38%) |
Sep 30, 2011 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.08(+2.82%) |
Sep 27, 2011 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | -0.06(-2.07%) |
Sep 26, 2011 | 2.740 | 2.900 | 2.740 | 2.900 | 7,926 | +0.13(+4.69%) |
Sep 23, 2011 | 2.770 | 2.770 | 2.770 | 2.770 | 200 | -0.03(-1.07%) |
Sep 22, 2011 | 2.800 | 2.800 | 2.800 | 2.800 | 200 | -0.32(-10.26%) |
Sep 20, 2011 | 3.120 | 3.120 | 3.120 | 0 | +0.12(+4.00%) | |
Sep 19, 2011 | 3.000 | 3.000 | 3.000 | 3.000 | 400 | -0.12(-3.85%) |
Sep 16, 2011 | 3.120 | 3.120 | 3.120 | 3.120 | 1,200 | +0.00(+0.00%) |
Sep 15, 2011 | 3.120 | 3.120 | 3.120 | 3.120 | 28,000 | -0.03(-0.95%) |
Sep 14, 2011 | 3.150 | 3.150 | 3.150 | 3.150 | 500 | +0.10(+3.28%) |
Sep 13, 2011 | 3.050 | 3.050 | 3.050 | 3.050 | 5,850 | +0.05(+1.67%) |
Sep 12, 2011 | 3.050 | 3.050 | 3.000 | 3.000 | 9,600 | -0.30(-9.09%) |
Sep 09, 2011 | 3.300 | 3.300 | 3.300 | 3.300 | 5,200 | -0.30(-8.33%) |
Sep 08, 2011 | 3.400 | 3.600 | 3.300 | 3.600 | 1,600 | +0.36(+11.11%) |
Sep 06, 2011 | 3.240 | 3.240 | 3.240 | 0 | -0.11(-3.28%) | |
Aug 30, 2011 | 3.350 | 3.350 | 3.350 | 0 | +0.15(+4.69%) | |
Aug 25, 2011 | 3.200 | 3.200 | 3.200 | 500 | +0.05(+1.59%) | |
Aug 24, 2011 | 3.150 | 3.150 | 3.150 | 3.150 | 300 | -0.05(-1.56%) |
Aug 23, 2011 | 3.200 | 3.200 | 3.200 | 3.200 | 100 | -0.15(-4.48%) |
Aug 22, 2011 | 3.150 | 3.350 | 3.150 | 3.350 | 4,681 | +0.14(+4.36%) |
Aug 19, 2011 | 3.200 | 3.210 | 3.200 | 3.210 | 1,465 | -0.14(-4.18%) |
Aug 18, 2011 | 3.350 | 3.350 | 3.350 | 3.350 | 600 | -0.26(-7.20%) |
Aug 17, 2011 | 3.450 | 3.610 | 3.430 | 3.610 | 2,200 | +0.26(+7.76%) |
Aug 16, 2011 | 3.350 | 3.350 | 3.350 | 3.350 | 200 | +0.07(+2.13%) |
Aug 15, 2011 | 3.280 | 3.280 | 3.280 | 3.280 | 200 | +0.08(+2.50%) |
Aug 12, 2011 | 3.200 | 3.200 | 3.200 | 3.200 | 1,000 | -0.15(-4.48%) |
Aug 10, 2011 | 3.350 | 3.350 | 3.350 | 0 | -0.07(-2.05%) | |
Aug 09, 2011 | 3.420 | 3.420 | 3.420 | 3.420 | 9,269 | +0.42(+14.00%) |
Aug 08, 2011 | 3.310 | 3.310 | 3.000 | 3.000 | 74,015 | -0.60(-16.67%) |
Aug 02, 2011 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | -0.23(-6.01%) |
Aug 01, 2011 | 3.830 | 3.830 | 3.830 | 3.830 | 205,450 | +0.27(+7.58%) |
Jul 29, 2011 | 3.650 | 3.650 | 3.560 | 3.560 | 10,658 | -0.08(-2.20%) |
Jul 28, 2011 | 3.640 | 3.640 | 3.640 | 3.640 | 3,900 | +0.18(+5.20%) |
Jul 25, 2011 | 3.460 | 3.460 | 3.460 | 3,500 | +0.09(+2.67%) | |
Jul 22, 2011 | 3.370 | 3.370 | 3.250 | 3.370 | 400 | +0.12(+3.69%) |
Jul 18, 2011 | 3.250 | 3.250 | 3.250 | 3.250 | 3,800 | -0.05(-1.52%) |
Jul 13, 2011 | 3.300 | 3.300 | 3.300 | 12,400 | -0.16(-4.62%) | |
Jul 08, 2011 | 3.460 | 3.460 | 3.460 | 0 | -0.07(-1.98%) | |
Jul 07, 2011 | 3.850 | 3.850 | 3.530 | 3.530 | 25,602 | +0.08(+2.32%) |
Jul 06, 2011 | 3.450 | 3.450 | 3.450 | 3.450 | 1,000 | +0.25(+7.81%) |
Jul 05, 2011 | 3.200 | 3.200 | 3.200 | 3.200 | 1,900 | -0.21(-6.16%) |
Jul 01, 2011 | 3.200 | 3.410 | 3.200 | 3.410 | 600 | +0.01(+0.29%) |
Jun 30, 2011 | 3.560 | 3.560 | 3.400 | 3.400 | 4,565 | +0.04(+1.19%) |
Jun 28, 2011 | 3.360 | 3.360 | 3.360 | 0 | +0.01(+0.30%) | |
Jun 27, 2011 | 3.250 | 3.350 | 3.250 | 3.350 | 13,800 | +0.00(+0.00%) |
Jun 22, 2011 | 3.350 | 3.350 | 3.350 | 0 | +0.02(+0.60%) | |
Jun 21, 2011 | 3.750 | 3.750 | 3.330 | 3.330 | 1,000 | +0.03(+0.91%) |
Jun 16, 2011 | 3.300 | 3.300 | 3.300 | 2,200 | -0.10(-2.94%) | |
Jun 15, 2011 | 3.400 | 3.400 | 3.400 | 3.400 | 9,376 | -0.13(-3.68%) |
Jun 13, 2011 | 3.530 | 3.530 | 3.530 | 0 | -0.17(-4.59%) | |
Jun 09, 2011 | 3.700 | 3.700 | 3.700 | 265,800 | +0.26(+7.56%) | |
Jun 08, 2011 | 3.450 | 3.450 | 3.430 | 3.440 | 12,570 | -0.07(-1.99%) |
Jun 07, 2011 | 3.510 | 3.510 | 3.510 | 3.510 | 2,200 | +0.01(+0.29%) |
Jun 03, 2011 | 3.500 | 3.500 | 3.500 | 0 | +0.20(+6.06%) | |
May 24, 2011 | 3.300 | 3.300 | 3.300 | 3.300 | 3,200 | +0.02(+0.61%) |
May 23, 2011 | 3.280 | 3.280 | 3.280 | 3.280 | 15,200 | -0.09(-2.67%) |
May 19, 2011 | 3.370 | 3.370 | 3.370 | 3.370 | 0 | +0.35(+11.59%) |
May 18, 2011 | 3.020 | 3.020 | 3.020 | 3.020 | 1,400 | -0.31(-9.31%) |
May 17, 2011 | 3.330 | 3.330 | 3.330 | 3.330 | 1,200 | +0.03(+0.91%) |
May 16, 2011 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | -0.16(-4.65%) |
May 13, 2011 | 3.461 | 3.461 | 3.461 | 3.461 | 9,400 | +0.06(+1.79%) |
May 12, 2011 | 3.400 | 3.400 | 3.400 | 3.400 | 441 | +0.00(+0.00%) |
May 09, 2011 | 3.400 | 3.400 | 3.400 | 2,200 | +0.02(+0.59%) | |
May 06, 2011 | 3.350 | 3.380 | 3.350 | 3.380 | 979,727 | +0.04(+1.20%) |