Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.741 | 3.910 | 3.741 | 3.910 | 9,046 | +0.33(+9.21%) |
Apr 27, 2012 | 3.603 | 3.603 | 3.580 | 3.580 | 3,082 | +0.15(+4.47%) |
Apr 26, 2012 | 3.488 | 3.511 | 3.312 | 3.427 | 15,200 | -0.10(-2.83%) |
Apr 25, 2012 | 3.573 | 3.718 | 3.527 | 3.527 | 7,394 | +0.01(+0.22%) |
Apr 24, 2012 | 3.488 | 3.519 | 3.488 | 3.519 | 652 | +0.03(+0.88%) |
Apr 23, 2012 | 3.488 | 3.536 | 3.450 | 3.488 | 10,776 | +0.04(+1.11%) |
Apr 19, 2012 | 3.450 | 3.450 | 3.450 | 3.450 | 2,608 | -0.00(-0.00%) |
Apr 18, 2012 | 3.488 | 3.488 | 3.427 | 3.450 | 13,335 | -0.13(-3.53%) |
Apr 17, 2012 | 3.373 | 3.642 | 3.373 | 3.577 | 26,967 | +0.20(+6.02%) |
Apr 16, 2012 | 3.327 | 3.373 | 3.327 | 3.373 | 1,434 | +0.28(+8.91%) |
Apr 13, 2012 | 3.189 | 3.189 | 3.059 | 3.097 | 717 | -0.08(-2.42%) |
Apr 12, 2012 | 3.251 | 3.261 | 3.174 | 3.174 | 2,437 | -0.05(-1.43%) |
Apr 10, 2012 | 3.220 | 3.220 | 3.220 | 3.220 | 652 | -0.04(-1.18%) |
Apr 09, 2012 | 3.266 | 3.276 | 3.258 | 3.258 | 4,729 | -0.11(-3.19%) |
Apr 05, 2012 | 3.220 | 3.435 | 3.205 | 3.366 | 5,326 | +0.08(+2.57%) |
Apr 04, 2012 | 3.312 | 3.373 | 3.220 | 3.281 | 9,145 | -0.15(-4.46%) |
Apr 03, 2012 | 3.419 | 3.442 | 3.350 | 3.435 | 12,403 | +0.00(+0.00%) |
Apr 02, 2012 | 3.297 | 3.442 | 3.297 | 3.435 | 2,540 | +0.14(+4.13%) |
Mar 30, 2012 | 3.090 | 3.299 | 2.975 | 3.299 | 17,287 | +0.12(+3.67%) |
Mar 29, 2012 | 3.051 | 3.182 | 3.021 | 3.182 | 2,454 | +0.20(+6.68%) |
Mar 28, 2012 | 3.235 | 3.235 | 2.982 | 2.982 | 7,956 | -0.32(-9.75%) |
Mar 26, 2012 | 3.304 | 3.304 | 3.304 | 3.304 | 782 | -0.06(-1.82%) |
Mar 23, 2012 | 3.036 | 3.435 | 3.036 | 3.366 | 6,239 | +0.35(+11.70%) |
Mar 22, 2012 | 3.151 | 3.159 | 3.013 | 3.013 | 6,260 | -0.16(-5.07%) |
Mar 21, 2012 | 3.289 | 3.289 | 3.174 | 3.174 | 906 | +0.09(+2.99%) |
Mar 20, 2012 | 3.220 | 3.427 | 3.082 | 3.082 | 4,695 | -0.14(-4.29%) |
Mar 19, 2012 | 3.051 | 3.465 | 3.051 | 3.220 | 22,084 | +0.15(+5.00%) |
Mar 16, 2012 | 2.952 | 3.067 | 2.952 | 3.067 | 2,217 | +0.09(+3.09%) |
Mar 15, 2012 | 2.890 | 2.975 | 2.775 | 2.975 | 3,521 | +0.12(+4.02%) |
Mar 14, 2012 | 2.768 | 2.975 | 2.760 | 2.860 | 24,421 | +0.08(+2.75%) |
Mar 13, 2012 | 2.714 | 2.821 | 2.714 | 2.783 | 3,912 | +0.09(+3.42%) |
Mar 12, 2012 | 2.691 | 2.691 | 2.691 | 2.691 | 782 | -0.19(-6.65%) |
Mar 09, 2012 | 2.821 | 2.944 | 2.821 | 2.883 | 1,173 | +0.04(+1.35%) |
Mar 06, 2012 | 2.798 | 2.844 | 2.844 | 2.844 | 2,086 | +0.05(+1.64%) |
Mar 05, 2012 | 2.883 | 2.967 | 2.798 | 2.798 | 1,812 | -0.11(-3.95%) |
Mar 02, 2012 | 2.967 | 2.967 | 2.913 | 2.913 | 926 | -0.05(-1.81%) |
Mar 01, 2012 | 2.913 | 2.967 | 2.913 | 2.967 | 2,075 | +0.03(+1.04%) |
Feb 29, 2012 | 2.867 | 3.059 | 2.867 | 2.936 | 2,466 | +0.11(+3.79%) |
Feb 28, 2012 | 2.783 | 2.829 | 2.783 | 2.829 | 1,434 | +0.08(+2.79%) |
Feb 27, 2012 | 2.783 | 3.082 | 2.752 | 2.752 | 4,863 | -0.02(-0.55%) |
Feb 24, 2012 | 2.768 | 2.768 | 2.706 | 2.768 | 3,130 | +0.09(+3.44%) |
Feb 23, 2012 | 2.683 | 2.683 | 2.609 | 2.676 | 5,217 | +0.00(+0.00%) |
Feb 22, 2012 | 2.752 | 2.768 | 2.668 | 2.676 | 11,140 | -0.15(-5.16%) |
Feb 21, 2012 | 2.576 | 2.844 | 2.568 | 2.821 | 5,217 | +0.25(+9.85%) |
Feb 17, 2012 | 2.568 | 2.568 | 2.562 | 2.568 | 7,815 | +0.00(+0.00%) |
Feb 16, 2012 | 2.568 | 2.568 | 2.568 | 2.568 | 5,478 | +0.01(+0.26%) |
Feb 15, 2012 | 2.568 | 2.576 | 2.562 | 2.562 | 3,272 | -0.01(-0.26%) |
Feb 14, 2012 | 2.568 | 2.568 | 2.568 | 2.568 | 3,130 | -0.02(-0.89%) |
Feb 13, 2012 | 2.561 | 2.591 | 2.488 | 2.591 | 9,552 | +0.18(+7.30%) |
Feb 10, 2012 | 2.614 | 2.659 | 2.415 | 2.415 | 15,399 | -0.12(-4.55%) |
Feb 09, 2012 | 2.568 | 2.568 | 2.507 | 2.530 | 7,225 | -0.04(-1.49%) |
Feb 08, 2012 | 2.568 | 2.568 | 2.492 | 2.568 | 4,580 | +0.00(+0.00%) |
Feb 07, 2012 | 2.545 | 2.683 | 2.522 | 2.568 | 2,609 | +0.07(+2.76%) |
Feb 06, 2012 | 2.499 | 2.561 | 2.499 | 2.499 | 3,260 | +0.01(+0.31%) |
Feb 03, 2012 | 2.614 | 2.614 | 2.492 | 2.492 | 2,478 | -0.12(-4.41%) |
Feb 02, 2012 | 2.415 | 2.637 | 2.415 | 2.607 | 7,786 | +0.09(+3.66%) |