Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.990 | 3.050 | 2.950 | 2.950 | 16,669 | -0.05(-1.67%) |
Apr 27, 2012 | 2.944 | 3.000 | 2.900 | 3.000 | 6,750 | +0.06(+2.04%) |
Apr 26, 2012 | 2.928 | 3.000 | 2.880 | 2.940 | 14,280 | +0.03(+1.03%) |
Apr 25, 2012 | 2.890 | 2.960 | 2.880 | 2.910 | 7,557 | -0.01(-0.34%) |
Apr 24, 2012 | 2.850 | 2.950 | 2.840 | 2.920 | 10,622 | +0.07(+2.46%) |
Apr 23, 2012 | 2.960 | 3.090 | 2.760 | 2.850 | 49,355 | -0.12(-4.04%) |
Apr 20, 2012 | 2.990 | 3.006 | 2.950 | 2.970 | 7,332 | -0.03(-1.00%) |
Apr 19, 2012 | 3.010 | 3.010 | 2.950 | 3.000 | 17,166 | -0.02(-0.66%) |
Apr 18, 2012 | 3.060 | 3.070 | 2.926 | 3.020 | 33,430 | -0.07(-2.27%) |
Apr 17, 2012 | 3.060 | 3.095 | 3.050 | 3.090 | 10,803 | +0.01(+0.32%) |
Apr 16, 2012 | 3.100 | 3.100 | 3.050 | 3.080 | 7,200 | +0.00(+0.00%) |
Apr 13, 2012 | 3.210 | 3.210 | 3.080 | 3.080 | 7,164 | -0.13(-4.05%) |
Apr 12, 2012 | 3.240 | 3.250 | 3.140 | 3.210 | 13,851 | +0.01(+0.31%) |
Apr 11, 2012 | 3.260 | 3.260 | 3.200 | 3.200 | 11,269 | -0.05(-1.54%) |
Apr 10, 2012 | 3.310 | 3.310 | 3.200 | 3.250 | 19,954 | -0.06(-1.66%) |
Apr 09, 2012 | 3.310 | 3.320 | 3.250 | 3.305 | 10,344 | -0.00(-0.15%) |
Apr 05, 2012 | 3.320 | 3.370 | 3.310 | 3.310 | 5,547 | -0.03(-0.90%) |
Apr 04, 2012 | 3.320 | 3.360 | 3.260 | 3.340 | 13,664 | -0.01(-0.30%) |
Apr 03, 2012 | 3.360 | 3.390 | 3.350 | 3.350 | 7,015 | +0.00(+0.00%) |
Apr 02, 2012 | 3.350 | 3.450 | 3.350 | 3.350 | 42,890 | +0.00(+0.00%) |
Mar 30, 2012 | 3.365 | 3.490 | 3.350 | 3.350 | 13,177 | +0.00(+0.00%) |
Mar 29, 2012 | 3.360 | 3.390 | 3.350 | 3.350 | 7,354 | -0.02(-0.59%) |
Mar 28, 2012 | 3.360 | 3.390 | 3.350 | 3.370 | 6,666 | +0.04(+1.20%) |
Mar 27, 2012 | 3.340 | 3.360 | 3.250 | 3.330 | 10,904 | +0.00(+0.00%) |
Mar 26, 2012 | 3.330 | 3.500 | 3.330 | 3.330 | 17,900 | -0.05(-1.48%) |
Mar 23, 2012 | 3.350 | 3.413 | 3.340 | 3.380 | 10,723 | -0.03(-0.88%) |
Mar 22, 2012 | 3.440 | 3.460 | 3.330 | 3.410 | 21,956 | -0.04(-1.16%) |
Mar 21, 2012 | 3.400 | 3.534 | 3.400 | 3.450 | 22,455 | +0.10(+2.99%) |
Mar 20, 2012 | 3.310 | 3.380 | 3.310 | 3.350 | 16,655 | +0.02(+0.60%) |
Mar 19, 2012 | 3.330 | 3.390 | 3.320 | 3.330 | 16,432 | +0.00(+0.00%) |
Mar 16, 2012 | 3.480 | 3.560 | 3.330 | 3.330 | 11,351 | -0.17(-4.86%) |
Mar 15, 2012 | 3.460 | 3.520 | 3.390 | 3.500 | 12,263 | +0.03(+0.86%) |
Mar 14, 2012 | 3.440 | 3.470 | 3.440 | 3.470 | 450 | +0.02(+0.58%) |
Mar 13, 2012 | 3.380 | 3.490 | 3.350 | 3.450 | 34,168 | +0.05(+1.47%) |
Mar 12, 2012 | 3.320 | 3.450 | 3.320 | 3.400 | 14,015 | +0.12(+3.66%) |
Mar 09, 2012 | 3.250 | 3.400 | 3.214 | 3.280 | 5,341 | +0.06(+1.86%) |
Mar 08, 2012 | 3.240 | 3.300 | 3.180 | 3.220 | 26,932 | +0.00(+0.00%) |
Mar 07, 2012 | 3.290 | 3.390 | 3.220 | 3.220 | 118,610 | -0.03(-0.92%) |
Mar 06, 2012 | 3.290 | 3.322 | 3.250 | 3.250 | 6,425 | -0.02(-0.61%) |
Mar 05, 2012 | 3.170 | 3.270 | 3.150 | 3.270 | 51,950 | +0.13(+4.14%) |
Mar 02, 2012 | 3.250 | 3.250 | 3.090 | 3.140 | 219,040 | -0.11(-3.38%) |
Mar 01, 2012 | 3.380 | 3.400 | 3.050 | 3.250 | 229,664 | -0.09(-2.69%) |
Feb 29, 2012 | 3.780 | 3.780 | 3.230 | 3.340 | 224,899 | -0.43(-11.41%) |
Feb 28, 2012 | 3.810 | 3.850 | 3.720 | 3.770 | 17,559 | -0.05(-1.41%) |
Feb 27, 2012 | 3.980 | 3.980 | 3.770 | 3.824 | 26,932 | -0.14(-3.43%) |
Feb 24, 2012 | 4.090 | 4.100 | 3.900 | 3.960 | 47,596 | -0.30(-7.04%) |
Feb 23, 2012 | 4.060 | 4.370 | 4.000 | 4.260 | 71,920 | +0.18(+4.41%) |
Feb 22, 2012 | 4.160 | 4.200 | 4.080 | 4.080 | 17,122 | -0.10(-2.39%) |
Feb 21, 2012 | 4.250 | 4.280 | 4.160 | 4.180 | 19,103 | -0.06(-1.42%) |
Feb 17, 2012 | 4.200 | 4.290 | 4.200 | 4.240 | 25,082 | +0.00(+0.00%) |
Feb 16, 2012 | 4.260 | 4.322 | 4.120 | 4.240 | 13,680 | -0.04(-0.93%) |
Feb 15, 2012 | 4.160 | 4.520 | 4.160 | 4.280 | 40,709 | +0.04(+0.94%) |
Feb 14, 2012 | 4.240 | 4.260 | 4.200 | 4.240 | 37,400 | +0.05(+1.19%) |
Feb 13, 2012 | 4.140 | 4.220 | 4.094 | 4.190 | 21,576 | +0.05(+1.31%) |
Feb 10, 2012 | 4.210 | 4.210 | 4.070 | 4.136 | 30,768 | -0.11(-2.64%) |
Feb 09, 2012 | 4.080 | 4.379 | 4.050 | 4.248 | 43,994 | +0.19(+4.63%) |
Feb 08, 2012 | 4.090 | 4.110 | 4.040 | 4.060 | 14,862 | -0.04(-0.98%) |
Feb 07, 2012 | 4.020 | 4.150 | 4.000 | 4.100 | 43,285 | +0.04(+0.99%) |
Feb 06, 2012 | 4.130 | 4.130 | 4.050 | 4.060 | 6,727 | -0.04(-0.98%) |
Feb 03, 2012 | 4.090 | 4.160 | 3.990 | 4.100 | 82,834 | +0.04(+0.99%) |
Feb 02, 2012 | 4.060 | 4.120 | 3.910 | 4.060 | 52,258 | +0.05(+1.25%) |