Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.900 | 2.900 | 2.820 | 2.820 | 900 | -0.04(-1.40%) |
Apr 27, 2012 | 2.860 | 2.860 | 2.860 | 2.860 | 277 | +0.04(+1.42%) |
Apr 25, 2012 | 2.750 | 2.820 | 2.820 | 2.820 | 700 | +0.04(+1.44%) |
Apr 24, 2012 | 2.680 | 2.780 | 2.670 | 2.780 | 2,100 | +0.15(+5.70%) |
Apr 23, 2012 | 2.580 | 2.710 | 2.580 | 2.630 | 1,500 | +0.03(+1.15%) |
Apr 20, 2012 | 2.460 | 2.600 | 2.460 | 2.600 | 1,700 | +0.20(+8.33%) |
Apr 19, 2012 | 2.440 | 2.450 | 2.390 | 2.400 | 4,800 | +0.00(+0.00%) |
Apr 18, 2012 | 2.480 | 2.720 | 2.400 | 2.400 | 7,400 | -0.13(-5.14%) |
Apr 16, 2012 | 2.390 | 2.530 | 2.530 | 2.530 | 1,700 | +0.18(+7.66%) |
Apr 13, 2012 | 2.410 | 2.410 | 2.350 | 2.350 | 450 | -0.13(-5.24%) |
Apr 12, 2012 | 2.480 | 2.480 | 2.480 | 2.480 | 300 | -0.04(-1.59%) |
Apr 11, 2012 | 2.470 | 2.520 | 2.470 | 2.520 | 1,450 | +0.12(+5.00%) |
Apr 09, 2012 | 2.400 | 2.400 | 2.400 | 2.400 | 500 | +0.00(+0.00%) |
Apr 04, 2012 | 2.520 | 2.400 | 2.400 | 2.400 | 2,400 | -0.26(-9.77%) |
Apr 03, 2012 | 3.250 | 3.378 | 2.660 | 2.660 | 9,843 | -0.44(-14.19%) |
Apr 02, 2012 | 2.480 | 3.190 | 2.480 | 3.100 | 19,377 | +0.69(+28.63%) |
Mar 30, 2012 | 2.020 | 2.480 | 2.020 | 2.410 | 3,337 | +0.47(+24.23%) |
Mar 29, 2012 | 1.990 | 2.000 | 1.940 | 1.940 | 1,010 | -0.06(-3.00%) |
Mar 28, 2012 | 1.950 | 2.000 | 1.950 | 2.000 | 1,000 | +0.08(+4.17%) |
Mar 27, 2012 | 1.890 | 1.920 | 1.890 | 1.920 | 200 | +0.06(+3.23%) |
Mar 22, 2012 | 1.860 | 1.860 | 1.860 | 1.860 | 100 | +0.03(+1.64%) |
Mar 20, 2012 | 1.830 | 1.830 | 1.830 | 1.830 | 700 | -0.12(-6.15%) |
Mar 15, 2012 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.17(+9.55%) |
Mar 14, 2012 | 1.900 | 1.900 | 1.750 | 1.780 | 1,070 | -0.15(-7.77%) |
Mar 12, 2012 | 1.930 | 1.930 | 1.930 | 1.930 | 200 | +0.00(+0.00%) |
Mar 09, 2012 | 1.930 | 1.930 | 1.930 | 1.930 | 100 | +0.03(+1.58%) |
Mar 07, 2012 | 1.870 | 1.900 | 1.900 | 1.900 | 200 | +0.06(+3.26%) |
Mar 05, 2012 | 1.840 | 1.840 | 1.840 | 1.840 | 100 | -0.25(-11.96%) |
Mar 02, 2012 | 2.090 | 2.090 | 2.090 | 2.090 | 100 | -0.03(-1.42%) |
Mar 01, 2012 | 2.130 | 2.160 | 2.120 | 2.120 | 1,287 | -0.04(-1.85%) |
Feb 29, 2012 | 2.350 | 2.350 | 2.160 | 2.160 | 1,530 | -0.12(-5.26%) |
Feb 28, 2012 | 2.280 | 2.280 | 2.280 | 2.280 | 200 | -0.13(-5.39%) |
Feb 22, 2012 | 2.450 | 2.410 | 2.410 | 2.410 | 1,000 | -0.07(-2.89%) |
Feb 15, 2012 | 2.480 | 2.482 | 2.482 | 2.482 | 200 | -0.01(-0.34%) |
Feb 14, 2012 | 2.490 | 2.490 | 2.490 | 2.490 | 175 | -0.03(-1.19%) |
Feb 07, 2012 | 2.570 | 2.520 | 2.520 | 2.520 | 600 | +0.01(+0.40%) |
Feb 06, 2012 | 2.590 | 2.600 | 2.510 | 2.510 | 925 | -0.04(-1.56%) |
Feb 03, 2012 | 2.550 | 2.550 | 2.550 | 2.550 | 1,100 | +0.03(+1.19%) |
Feb 02, 2012 | 2.500 | 2.522 | 2.500 | 2.520 | 2,267 | -0.01(-0.47%) |
Jan 27, 2012 | 2.540 | 2.532 | 2.532 | 2.532 | 800 | -0.04(-1.48%) |
Jan 25, 2012 | 2.570 | 2.570 | 2.570 | 2.570 | 400 | +0.05(+1.98%) |
Jan 24, 2012 | 2.600 | 2.730 | 2.520 | 2.520 | 1,860 | -0.05(-1.95%) |
Jan 23, 2012 | 2.570 | 2.570 | 2.570 | 2.570 | 100 | +0.03(+1.18%) |
Jan 20, 2012 | 2.540 | 2.540 | 2.540 | 2.540 | 111 | +0.04(+1.60%) |
Jan 19, 2012 | 2.540 | 2.585 | 2.500 | 2.500 | 2,187 | +0.10(+4.17%) |
Jan 18, 2012 | 2.570 | 2.570 | 2.310 | 2.400 | 2,357 | -0.20(-7.69%) |
Jan 12, 2012 | 2.530 | 2.600 | 2.600 | 2.600 | 300 | +0.04(+1.56%) |
Jan 11, 2012 | 2.530 | 2.560 | 2.530 | 2.560 | 200 | +0.05(+1.99%) |
Jan 10, 2012 | 2.550 | 2.550 | 2.450 | 2.510 | 720 | -0.10(-3.83%) |
Jan 09, 2012 | 3.050 | 3.050 | 2.610 | 2.610 | 4,862 | -0.43(-14.00%) |
Jan 06, 2012 | 2.540 | 3.130 | 2.150 | 3.035 | 62,755 | +0.39(+14.53%) |
Jan 05, 2012 | 2.000 | 2.710 | 2.000 | 2.650 | 9,620 | +0.69(+35.20%) |
Jan 04, 2012 | 1.800 | 1.960 | 1.800 | 1.960 | 4,635 | +0.32(+19.52%) |
Dec 30, 2011 | 1.560 | 1.640 | 1.560 | 1.640 | 1,037 | +0.08(+5.12%) |
Dec 29, 2011 | 1.560 | 1.570 | 1.560 | 1.560 | 500 | -0.07(-4.29%) |
Dec 28, 2011 | 1.560 | 1.630 | 1.557 | 1.630 | 2,534 | +0.07(+4.48%) |
Dec 27, 2011 | 1.560 | 1.560 | 1.560 | 1.560 | 120 | -0.08(-4.87%) |
Dec 23, 2011 | 1.610 | 1.640 | 1.610 | 1.640 | 1,835 | +0.01(+0.61%) |
Dec 21, 2011 | 1.650 | 1.650 | 1.580 | 1.630 | 3,378 | -0.01(-0.61%) |
Dec 20, 2011 | 1.640 | 1.640 | 1.640 | 1.640 | 100 | +0.02(+1.23%) |
Dec 19, 2011 | 1.660 | 1.660 | 1.620 | 1.620 | 1,214 | -0.22(-11.96%) |
Dec 16, 2011 | 1.840 | 1.840 | 1.790 | 1.840 | 904 | -0.03(-1.60%) |
Dec 15, 2011 | 1.830 | 1.870 | 1.830 | 1.870 | 573 | +0.11(+6.25%) |
Dec 14, 2011 | 1.730 | 1.790 | 1.730 | 1.760 | 1,809 | +0.06(+3.53%) |
Dec 13, 2011 | 1.730 | 1.730 | 1.700 | 1.700 | 504 | +0.00(+0.00%) |
Dec 12, 2011 | 1.700 | 1.700 | 1.700 | 1.700 | 117 | +0.00(+0.00%) |
Dec 08, 2011 | 1.800 | 1.700 | 1.700 | 1.700 | 3,500 | -0.11(-6.08%) |
Dec 05, 2011 | 1.850 | 1.810 | 1.810 | 1.810 | 800 | -0.11(-5.73%) |
Dec 02, 2011 | 2.000 | 2.000 | 1.920 | 1.920 | 402 | +0.02(+1.05%) |
Dec 01, 2011 | 1.830 | 1.900 | 1.830 | 1.900 | 500 | +0.10(+5.56%) |
Nov 30, 2011 | 1.830 | 1.830 | 1.800 | 1.800 | 652 | -0.05(-2.70%) |
Nov 29, 2011 | 1.850 | 1.850 | 1.850 | 1.850 | 100 | +0.01(+0.54%) |
Nov 28, 2011 | 1.840 | 1.840 | 1.840 | 1.840 | 1,100 | -0.04(-2.12%) |
Nov 23, 2011 | 1.810 | 1.880 | 1.880 | 1.880 | 500 | +0.02(+1.07%) |
Nov 18, 2011 | 1.810 | 1.860 | 1.860 | 1.860 | 1,500 | +0.02(+1.09%) |
Nov 15, 2011 | 1.840 | 1.840 | 1.840 | 1.840 | 100 | +0.02(+1.09%) |
Nov 11, 2011 | 1.820 | 1.820 | 1.820 | 1.820 | 100 | -0.04(-2.15%) |
Nov 10, 2011 | 1.860 | 1.860 | 1.860 | 1.860 | 100 | -0.03(-1.59%) |
Nov 08, 2011 | 1.800 | 1.890 | 1.890 | 1.890 | 2,500 | +0.06(+3.28%) |
Nov 07, 2011 | 1.830 | 1.830 | 1.830 | 1.830 | 125 | -0.02(-1.08%) |
Nov 04, 2011 | 1.850 | 1.850 | 1.850 | 1.850 | 103 | -0.05(-2.63%) |
Nov 02, 2011 | 1.900 | 1.900 | 1.900 | 1.900 | 500 | +0.10(+5.56%) |
Nov 01, 2011 | 1.800 | 1.800 | 1.800 | 1.800 | 120 | +0.00(+0.00%) |
Oct 31, 2011 | 1.800 | 1.800 | 1.800 | 1.800 | 2,600 | +0.00(+0.00%) |
Oct 28, 2011 | 1.890 | 1.890 | 1.800 | 1.800 | 900 | -0.13(-6.74%) |
Oct 27, 2011 | 1.900 | 1.930 | 1.900 | 1.930 | 643 | +0.03(+1.58%) |
Oct 24, 2011 | 1.980 | 1.900 | 1.900 | 1.900 | 1,300 | -0.05(-2.56%) |
Oct 21, 2011 | 1.940 | 1.990 | 1.935 | 1.950 | 1,304 | -0.01(-0.51%) |
Oct 17, 2011 | 1.960 | 1.960 | 1.960 | 1.960 | 0 | +0.01(+0.51%) |
Oct 13, 2011 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | -0.02(-1.02%) |
Oct 12, 2011 | 1.980 | 1.980 | 1.970 | 1.970 | 392 | -0.00(-0.01%) |
Oct 11, 2011 | 1.970 | 1.970 | 1.970 | 1.970 | 150 | -0.03(-1.50%) |
Oct 10, 2011 | 2.090 | 2.090 | 2.000 | 2.000 | 1,010 | -0.05(-2.44%) |
Oct 07, 2011 | 2.050 | 2.050 | 2.050 | 2.050 | 100 | +0.01(+0.49%) |
Oct 05, 2011 | 2.020 | 2.040 | 2.040 | 2.040 | 500 | -0.03(-1.45%) |
Oct 04, 2011 | 2.100 | 2.180 | 1.990 | 2.070 | 1,000 | -0.13(-5.91%) |
Oct 03, 2011 | 2.220 | 2.470 | 2.200 | 2.200 | 2,400 | -0.27(-10.93%) |
Sep 27, 2011 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | -0.01(-0.40%) |
Sep 22, 2011 | 2.550 | 2.480 | 2.480 | 2.480 | 600 | -0.07(-2.75%) |
Sep 21, 2011 | 2.645 | 2.645 | 2.550 | 2.550 | 200 | +0.08(+3.23%) |
Sep 20, 2011 | 2.470 | 2.470 | 2.470 | 2.470 | 300 | -0.13(-5.00%) |
Sep 19, 2011 | 2.600 | 2.630 | 2.600 | 2.600 | 1,164 | +0.06(+2.36%) |
Sep 16, 2011 | 2.490 | 2.540 | 2.490 | 2.540 | 814 | +0.12(+4.96%) |
Sep 15, 2011 | 2.470 | 2.499 | 2.420 | 2.420 | 1,670 | +0.06(+2.54%) |
Sep 14, 2011 | 2.320 | 2.360 | 2.320 | 2.360 | 1,600 | +0.09(+3.97%) |
Sep 13, 2011 | 2.190 | 2.270 | 2.140 | 2.270 | 1,671 | +0.13(+6.07%) |
Sep 12, 2011 | 2.260 | 2.260 | 2.140 | 2.140 | 800 | -0.16(-6.96%) |
Sep 09, 2011 | 2.300 | 2.310 | 2.300 | 2.300 | 926 | -0.09(-3.77%) |
Sep 08, 2011 | 2.420 | 2.420 | 2.390 | 2.390 | 300 | -0.06(-2.45%) |
Sep 07, 2011 | 2.450 | 2.450 | 2.450 | 2.450 | 100 | -0.03(-1.37%) |
Sep 02, 2011 | 2.500 | 2.484 | 2.484 | 2.484 | 1,100 | -0.04(-1.43%) |
Aug 31, 2011 | 2.530 | 2.520 | 2.520 | 2.520 | 400 | -0.03(-1.18%) |
Aug 29, 2011 | 2.550 | 2.550 | 2.550 | 2.550 | 100 | -0.03(-1.16%) |
Aug 26, 2011 | 2.650 | 2.650 | 2.580 | 2.580 | 3,000 | -0.12(-4.44%) |
Aug 25, 2011 | 2.920 | 2.920 | 2.660 | 2.700 | 5,000 | -0.25(-8.47%) |
Aug 24, 2011 | 2.900 | 2.950 | 2.900 | 2.950 | 1,176 | +0.02(+0.68%) |
Aug 23, 2011 | 2.990 | 2.990 | 2.930 | 2.930 | 300 | -0.09(-2.98%) |
Aug 22, 2011 | 3.150 | 3.150 | 2.970 | 3.020 | 1,625 | -0.07(-2.27%) |
Aug 19, 2011 | 2.940 | 3.120 | 2.940 | 3.090 | 3,386 | +0.24(+8.42%) |
Aug 18, 2011 | 3.500 | 3.500 | 2.650 | 2.850 | 12,867 | -0.70(-19.72%) |
Aug 17, 2011 | 3.800 | 3.850 | 3.540 | 3.550 | 6,660 | -0.24(-6.28%) |
Aug 16, 2011 | 3.610 | 3.910 | 3.610 | 3.788 | 7,252 | +0.04(+1.01%) |
Aug 15, 2011 | 2.800 | 3.860 | 2.680 | 3.750 | 38,260 | +1.16(+44.79%) |
Aug 12, 2011 | 2.550 | 2.680 | 2.550 | 2.590 | 2,200 | -0.02(-0.77%) |
Aug 11, 2011 | 2.500 | 2.700 | 2.500 | 2.610 | 11,296 | -0.47(-15.26%) |
Aug 10, 2011 | 3.060 | 3.080 | 2.550 | 3.080 | 8,442 | +0.11(+3.70%) |
Aug 09, 2011 | 2.260 | 3.130 | 2.360 | 2.970 | 15,374 | +0.71(+31.42%) |
Aug 08, 2011 | 2.260 | 2.260 | 2.206 | 2.260 | 3,073 | +0.04(+1.80%) |
Aug 05, 2011 | 2.330 | 2.690 | 2.030 | 2.220 | 17,043 | -0.04(-1.77%) |
Aug 04, 2011 | 2.480 | 2.480 | 2.200 | 2.260 | 3,500 | -0.18(-7.38%) |
Aug 03, 2011 | 2.470 | 2.509 | 2.440 | 2.440 | 3,650 | -0.02(-0.81%) |
Aug 02, 2011 | 2.880 | 2.900 | 2.410 | 2.460 | 26,309 | -0.42(-14.58%) |
Aug 01, 2011 | 1.850 | 2.950 | 1.848 | 2.880 | 94,997 | +1.03(+55.68%) |
Jul 29, 2011 | 1.820 | 1.850 | 1.820 | 1.850 | 1,100 | -0.01(-0.64%) |
Jul 28, 2011 | 1.700 | 1.920 | 1.700 | 1.862 | 117,040 | +0.14(+8.26%) |
Jul 27, 2011 | 1.760 | 1.770 | 1.720 | 1.720 | 3,161 | -0.08(-4.44%) |
Jul 26, 2011 | 1.770 | 1.800 | 1.770 | 1.800 | 1,570 | +0.00(+0.00%) |
Jul 25, 2011 | 1.970 | 1.980 | 1.790 | 1.800 | 19,014 | -0.19(-9.55%) |
Jul 22, 2011 | 1.950 | 1.990 | 1.940 | 1.990 | 14,859 | -0.01(-0.50%) |
Jul 21, 2011 | 2.000 | 2.000 | 2.000 | 2.000 | 1,103 | -0.01(-0.50%) |
Jul 20, 2011 | 2.000 | 2.040 | 2.000 | 2.010 | 1,190 | -0.01(-0.50%) |
Jul 19, 2011 | 2.020 | 2.040 | 2.000 | 2.020 | 9,428 | -0.02(-0.98%) |
Jul 18, 2011 | 2.040 | 2.040 | 2.040 | 2.040 | 1,123 | -0.04(-1.92%) |
Jul 15, 2011 | 2.080 | 2.080 | 2.080 | 2.080 | 100 | +0.06(+2.97%) |
Jul 14, 2011 | 2.000 | 2.020 | 2.000 | 2.020 | 2,100 | -0.08(-3.81%) |
Jul 13, 2011 | 2.070 | 2.100 | 2.070 | 2.100 | 1,242 | +0.00(+0.00%) |
Jul 12, 2011 | 2.070 | 2.100 | 2.070 | 2.100 | 674 | +0.02(+0.72%) |
Jul 08, 2011 | 2.110 | 2.085 | 2.085 | 2.085 | 2,600 | -0.04(-1.93%) |
Jul 07, 2011 | 2.180 | 2.180 | 2.120 | 2.126 | 1,324 | +0.01(+0.28%) |
Jul 06, 2011 | 2.180 | 2.180 | 2.120 | 2.120 | 2,444 | -0.05(-2.30%) |
Jul 01, 2011 | 2.170 | 2.170 | 2.170 | 2.170 | 400 | -0.02(-0.91%) |
Jun 30, 2011 | 2.180 | 2.240 | 2.140 | 2.190 | 3,216 | -0.04(-1.79%) |
Jun 29, 2011 | 2.300 | 2.300 | 2.230 | 2.230 | 1,600 | +0.00(+0.00%) |
Jun 28, 2011 | 2.230 | 2.230 | 2.230 | 2.230 | 300 | +0.01(+0.45%) |
Jun 27, 2011 | 2.200 | 2.310 | 2.060 | 2.220 | 7,911 | +0.04(+1.83%) |
Jun 24, 2011 | 2.200 | 2.250 | 2.160 | 2.180 | 7,024 | -0.05(-2.24%) |
Jun 23, 2011 | 2.280 | 2.330 | 2.200 | 2.230 | 4,100 | -0.06(-2.62%) |
Jun 22, 2011 | 2.300 | 2.530 | 2.220 | 2.290 | 24,757 | -0.05(-2.14%) |
Jun 21, 2011 | 2.180 | 2.480 | 2.180 | 2.340 | 37,826 | +0.21(+9.86%) |
Jun 20, 2011 | 2.130 | 2.130 | 2.130 | 2.130 | 1,200 | -0.05(-2.29%) |
Jun 17, 2011 | 2.180 | 2.200 | 2.180 | 2.180 | 783 | +0.00(+0.00%) |
Jun 16, 2011 | 2.200 | 2.200 | 2.180 | 2.180 | 200 | -0.04(-1.80%) |
Jun 15, 2011 | 2.250 | 2.300 | 2.220 | 2.220 | 1,440 | -0.01(-0.44%) |
Jun 14, 2011 | 2.260 | 2.330 | 2.174 | 2.230 | 3,450 | -0.01(-0.45%) |
Jun 13, 2011 | 2.210 | 2.240 | 2.100 | 2.240 | 2,350 | +0.01(+0.45%) |
Jun 09, 2011 | 2.180 | 2.230 | 2.230 | 2.230 | 300 | +0.03(+1.36%) |
Jun 08, 2011 | 2.220 | 2.249 | 2.200 | 2.200 | 816 | +0.00(+0.00%) |
Jun 07, 2011 | 2.150 | 2.200 | 2.150 | 2.200 | 513 | +0.04(+1.85%) |
Jun 06, 2011 | 2.160 | 2.160 | 2.160 | 2.160 | 160 | +0.00(+0.00%) |
Jun 03, 2011 | 2.290 | 2.620 | 2.160 | 2.160 | 5,467 | -0.39(-15.29%) |
May 24, 2011 | 2.720 | 2.720 | 2.400 | 2.550 | 5,750 | -0.13(-4.85%) |
May 23, 2011 | 2.330 | 3.188 | 2.330 | 2.680 | 35,871 | +0.40(+17.54%) |
May 20, 2011 | 2.740 | 2.900 | 2.280 | 2.280 | 18,646 | -0.45(-16.59%) |
May 19, 2011 | 2.900 | 2.900 | 2.733 | 2.733 | 1,137 | -0.27(-8.88%) |
May 18, 2011 | 3.000 | 3.000 | 3.000 | 3.000 | 800 | -0.11(-3.54%) |
May 17, 2011 | 3.110 | 3.110 | 3.100 | 3.110 | 2,016 | +0.05(+1.64%) |
May 16, 2011 | 2.960 | 3.060 | 2.960 | 3.060 | 465 | +0.02(+0.65%) |
May 13, 2011 | 3.040 | 3.106 | 3.040 | 3.040 | 1,348 | +0.00(+0.00%) |
May 12, 2011 | 3.040 | 3.040 | 3.040 | 3.040 | 1,931 | -0.04(-1.30%) |
May 11, 2011 | 3.120 | 3.120 | 3.080 | 3.080 | 1,489 | +0.02(+0.65%) |
May 10, 2011 | 3.020 | 3.060 | 3.010 | 3.060 | 3,506 | +0.05(+1.66%) |
May 09, 2011 | 3.260 | 3.260 | 3.010 | 3.010 | 4,838 | -0.25(-7.67%) |
May 06, 2011 | 3.210 | 3.260 | 3.210 | 3.260 | 400 | +0.06(+1.87%) |
May 05, 2011 | 3.200 | 3.200 | 3.200 | 3.200 | 116 | -0.15(-4.48%) |
May 04, 2011 | 3.400 | 3.400 | 3.350 | 3.350 | 694 | -0.02(-0.73%) |
May 03, 2011 | 3.360 | 3.399 | 3.360 | 3.375 | 1,568 | +0.10(+3.20%) |