Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.000 | 4.120 | 3.781 | 3.960 | 65,363 | +0.18(+4.76%) |
Apr 27, 2012 | 3.760 | 4.500 | 3.690 | 3.780 | 173,071 | -0.35(-8.47%) |
Apr 26, 2012 | 4.580 | 4.930 | 3.850 | 4.130 | 346,080 | -0.87(-17.40%) |
Apr 25, 2012 | 4.550 | 5.640 | 4.500 | 5.000 | 847,262 | +0.45(+9.89%) |
Apr 24, 2012 | 3.100 | 5.980 | 3.100 | 4.550 | 1,707,584 | +1.74(+61.92%) |
Apr 23, 2012 | 2.270 | 3.000 | 2.200 | 2.810 | 305,500 | +0.58(+26.01%) |
Apr 20, 2012 | 2.250 | 2.740 | 2.121 | 2.230 | 286,595 | +0.17(+8.25%) |
Apr 19, 2012 | 1.650 | 2.450 | 1.630 | 2.060 | 481,837 | +0.47(+29.56%) |
Apr 18, 2012 | 1.670 | 1.730 | 1.540 | 1.590 | 27,558 | -0.07(-4.22%) |
Apr 17, 2012 | 1.580 | 1.960 | 1.550 | 1.660 | 128,160 | -0.01(-0.60%) |
Apr 16, 2012 | 1.860 | 2.000 | 1.420 | 1.670 | 217,510 | -0.40(-19.32%) |
Apr 13, 2012 | 1.190 | 3.340 | 1.190 | 2.070 | 2,134,710 | +0.97(+88.18%) |
Apr 12, 2012 | 1.290 | 1.320 | 1.100 | 1.100 | 17,100 | -0.05(-4.35%) |
Apr 11, 2012 | 1.200 | 1.450 | 1.130 | 1.150 | 56,412 | -0.12(-9.45%) |
Apr 10, 2012 | 1.600 | 1.600 | 1.160 | 1.270 | 28,858 | -0.08(-5.93%) |
Apr 09, 2012 | 1.210 | 1.590 | 1.110 | 1.350 | 75,243 | +0.24(+21.62%) |
Apr 05, 2012 | 0.9900 | 1.460 | 0.9900 | 1.110 | 96,383 | +0.21(+23.33%) |
Apr 04, 2012 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 200 | -0.05(-5.28%) |
Apr 03, 2012 | 0.9000 | 0.9502 | 0.9000 | 0.9502 | 1,290 | -0.04(-4.03%) |
Mar 30, 2012 | 0.9900 | 0.9901 | 0.9901 | 0.9901 | 300 | +0.04(+4.13%) |
Mar 29, 2012 | 1.088 | 1.088 | 0.9508 | 0.9508 | 400 | -0.15(-13.56%) |
Mar 28, 2012 | 1.120 | 1.160 | 1.100 | 1.100 | 5,943 | -0.01(-0.81%) |
Mar 27, 2012 | 1.050 | 1.120 | 0.9500 | 1.109 | 15,912 | +0.20(+21.87%) |
Mar 26, 2012 | 1.100 | 1.100 | 0.7100 | 0.9100 | 14,816 | -0.22(-19.29%) |
Mar 23, 2012 | 1.127 | 1.127 | 1.127 | 1.127 | 134 | +0.01(+0.67%) |
Mar 21, 2012 | 1.170 | 1.120 | 1.120 | 1.120 | 7,200 | -0.05(-4.27%) |
Mar 20, 2012 | 1.250 | 1.250 | 1.170 | 1.170 | 1,004 | -0.07(-5.65%) |
Mar 19, 2012 | 1.240 | 1.240 | 1.240 | 1.240 | 111 | -0.03(-2.36%) |
Mar 16, 2012 | 1.240 | 1.270 | 1.180 | 1.270 | 2,600 | +0.03(+2.42%) |
Mar 15, 2012 | 1.240 | 1.240 | 1.240 | 1.240 | 899 | -0.13(-9.49%) |
Mar 08, 2012 | 1.360 | 1.370 | 1.370 | 1.370 | 1,900 | +0.11(+9.02%) |
Mar 07, 2012 | 1.260 | 1.260 | 1.257 | 1.257 | 433 | -0.11(-8.27%) |
Mar 01, 2012 | 1.350 | 1.370 | 1.370 | 1.370 | 400 | +0.07(+5.38%) |
Feb 29, 2012 | 1.200 | 1.300 | 1.170 | 1.300 | 8,932 | -0.08(-5.80%) |
Feb 24, 2012 | 1.380 | 1.380 | 1.380 | 1.380 | 500 | -0.01(-0.72%) |
Feb 22, 2012 | 1.390 | 1.390 | 1.390 | 1.390 | 100 | +0.09(+6.92%) |
Feb 21, 2012 | 1.280 | 1.330 | 1.280 | 1.300 | 367 | +0.09(+7.44%) |
Feb 17, 2012 | 1.200 | 1.272 | 1.200 | 1.210 | 365 | -0.13(-9.70%) |
Feb 16, 2012 | 1.400 | 1.420 | 1.250 | 1.340 | 802 | -0.06(-4.29%) |
Feb 15, 2012 | 1.150 | 1.420 | 1.150 | 1.400 | 11,451 | +0.13(+10.24%) |
Feb 14, 2012 | 1.260 | 1.270 | 1.260 | 1.270 | 500 | +0.05(+4.10%) |
Feb 13, 2012 | 1.165 | 1.220 | 1.165 | 1.220 | 250 | +0.09(+7.96%) |
Feb 10, 2012 | 1.130 | 1.130 | 1.130 | 1.130 | 466 | -0.03(-2.58%) |
Feb 08, 2012 | 1.150 | 1.160 | 1.160 | 1.160 | 6,400 | +0.01(+0.87%) |
Feb 07, 2012 | 1.150 | 1.150 | 1.150 | 1.150 | 368 | -0.03(-2.54%) |
Feb 06, 2012 | 1.180 | 1.220 | 1.180 | 1.180 | 1,916 | -0.07(-5.60%) |
Feb 01, 2012 | 1.250 | 1.250 | 1.250 | 1.250 | 600 | +0.00(+0.00%) |
Jan 31, 2012 | 1.240 | 1.250 | 1.240 | 1.250 | 1,750 | +0.04(+3.22%) |
Jan 30, 2012 | 1.250 | 1.264 | 1.190 | 1.211 | 1,201 | -0.04(-3.12%) |
Jan 26, 2012 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) |
Jan 24, 2012 | 1.350 | 1.250 | 1.250 | 1.250 | 3,000 | -0.10(-7.41%) |
Jan 20, 2012 | 1.350 | 1.350 | 1.350 | 1.350 | 4,600 | -0.05(-3.57%) |
Jan 19, 2012 | 1.400 | 1.400 | 1.400 | 1.400 | 100 | +0.00(+0.21%) |
Jan 18, 2012 | 1.260 | 1.400 | 1.250 | 1.397 | 2,589 | +0.05(+3.48%) |
Jan 17, 2012 | 1.350 | 1.350 | 1.350 | 1.350 | 200 | -0.05(-3.91%) |
Jan 13, 2012 | 1.420 | 1.420 | 1.350 | 1.405 | 4,580 | +0.16(+12.40%) |
Jan 12, 2012 | 1.440 | 1.440 | 1.250 | 1.250 | 665 | -0.07(-5.37%) |
Jan 11, 2012 | 1.450 | 1.450 | 1.250 | 1.321 | 6,875 | -0.05(-3.58%) |
Jan 10, 2012 | 1.392 | 1.450 | 1.370 | 1.370 | 616 | +0.11(+8.73%) |
Jan 09, 2012 | 1.440 | 1.440 | 1.260 | 1.260 | 417 | -0.19(-13.10%) |
Jan 06, 2012 | 1.400 | 1.460 | 1.150 | 1.450 | 6,509 | +0.06(+4.32%) |
Jan 05, 2012 | 1.080 | 1.400 | 1.080 | 1.390 | 5,379 | +0.17(+14.12%) |
Jan 03, 2012 | 1.250 | 1.218 | 1.218 | 1.218 | 2,400 | +0.07(+5.91%) |
Dec 30, 2011 | 1.250 | 1.252 | 1.149 | 1.150 | 1,200 | +0.00(+0.00%) |
Dec 29, 2011 | 1.147 | 1.283 | 1.110 | 1.150 | 5,308 | +0.09(+8.10%) |
Dec 28, 2011 | 1.260 | 1.260 | 1.064 | 1.064 | 2,133 | -0.21(-16.76%) |
Dec 27, 2011 | 1.210 | 1.460 | 1.150 | 1.278 | 11,075 | -0.08(-6.03%) |
Dec 22, 2011 | 1.360 | 1.360 | 1.360 | 1.360 | 0 | +0.17(+14.29%) |
Dec 21, 2011 | 1.200 | 1.200 | 1.190 | 1.190 | 1,033 | +0.00(+0.00%) |
Dec 20, 2011 | 1.330 | 1.330 | 1.190 | 1.190 | 400 | +0.00(+0.00%) |
Dec 19, 2011 | 1.360 | 1.360 | 1.190 | 1.190 | 2,308 | -0.11(-8.46%) |
Dec 16, 2011 | 1.450 | 1.450 | 1.300 | 1.300 | 2,204 | -0.09(-6.47%) |
Dec 15, 2011 | 1.310 | 1.450 | 1.310 | 1.390 | 1,758 | +0.10(+7.75%) |
Dec 14, 2011 | 1.290 | 1.290 | 1.290 | 1.290 | 100 | -0.02(-1.53%) |
Dec 13, 2011 | 1.300 | 1.310 | 1.300 | 1.310 | 224 | +0.01(+0.77%) |
Dec 12, 2011 | 1.300 | 1.300 | 1.300 | 1.300 | 400 | +0.00(+0.00%) |
Dec 09, 2011 | 1.300 | 1.300 | 1.300 | 1.300 | 900 | +0.00(+0.00%) |
Dec 07, 2011 | 1.300 | 1.300 | 1.300 | 1.300 | 400 | +0.00(+0.00%) |
Dec 06, 2011 | 1.250 | 1.300 | 1.250 | 1.300 | 1,300 | +0.06(+4.84%) |
Dec 05, 2011 | 1.280 | 1.280 | 1.240 | 1.240 | 5,933 | -0.01(-0.80%) |
Dec 02, 2011 | 1.440 | 1.440 | 1.250 | 1.250 | 1,200 | -0.02(-1.57%) |
Nov 28, 2011 | 1.250 | 1.270 | 1.270 | 1.270 | 1,200 | -0.18(-12.41%) |
Nov 23, 2011 | 1.400 | 1.450 | 1.450 | 1.450 | 11,100 | +0.04(+2.55%) |
Nov 18, 2011 | 1.340 | 1.414 | 1.414 | 1.414 | 3,200 | -0.07(-4.46%) |
Nov 16, 2011 | 1.480 | 1.480 | 1.480 | 1.480 | 500 | -0.01(-0.37%) |
Nov 14, 2011 | 1.490 | 1.486 | 1.486 | 1.486 | 500 | +0.09(+6.11%) |
Nov 11, 2011 | 1.410 | 1.410 | 1.400 | 1.400 | 1,170 | +0.00(+0.00%) |
Nov 08, 2011 | 1.400 | 1.400 | 1.400 | 1.400 | 200 | -0.07(-4.76%) |
Nov 01, 2011 | 1.400 | 1.470 | 1.470 | 1.470 | 200 | +0.07(+5.00%) |
Oct 31, 2011 | 1.400 | 1.400 | 1.400 | 1.400 | 1,000 | -0.08(-5.41%) |
Oct 28, 2011 | 1.430 | 1.480 | 1.400 | 1.480 | 7,866 | +0.05(+3.50%) |
Oct 27, 2011 | 1.430 | 1.430 | 1.430 | 1.430 | 566 | +0.00(+0.00%) |
Oct 25, 2011 | 1.430 | 1.430 | 1.430 | 1.430 | 600 | -0.01(-0.42%) |
Oct 24, 2011 | 1.460 | 1.460 | 1.400 | 1.436 | 3,212 | -0.02(-1.64%) |
Oct 21, 2011 | 1.460 | 1.480 | 1.460 | 1.460 | 500 | -0.01(-0.68%) |
Oct 20, 2011 | 1.470 | 1.470 | 1.470 | 1.470 | 400 | +0.01(+0.68%) |
Oct 19, 2011 | 1.700 | 1.700 | 1.460 | 1.460 | 1,550 | -0.19(-11.52%) |
Oct 18, 2011 | 1.440 | 1.760 | 1.400 | 1.650 | 9,900 | +0.25(+17.86%) |
Oct 17, 2011 | 1.400 | 1.400 | 1.400 | 1.400 | 250 | -0.05(-3.45%) |
Oct 14, 2011 | 1.450 | 1.450 | 1.450 | 1.450 | 1,000 | +0.03(+1.83%) |
Oct 12, 2011 | 1.500 | 1.424 | 1.424 | 1.424 | 2,900 | -0.10(-6.32%) |
Oct 10, 2011 | 1.520 | 1.520 | 1.520 | 1.520 | 300 | +0.00(+0.00%) |
Oct 05, 2011 | 1.500 | 1.520 | 1.520 | 1.520 | 2,100 | +0.02(+1.33%) |
Oct 04, 2011 | 1.500 | 1.500 | 1.500 | 1.500 | 1,500 | +0.00(+0.01%) |
Oct 03, 2011 | 1.550 | 1.550 | 1.500 | 1.500 | 4,798 | -0.05(-3.23%) |
Sep 30, 2011 | 1.567 | 1.567 | 1.550 | 1.550 | 1,083 | +0.01(+0.65%) |
Sep 27, 2011 | 1.540 | 1.540 | 1.540 | 1.540 | 200 | -0.23(-12.99%) |
Sep 23, 2011 | 1.780 | 1.770 | 1.770 | 1.770 | 400 | +0.23(+14.94%) |
Sep 22, 2011 | 1.540 | 1.540 | 1.540 | 1.540 | 1,000 | +0.00(+0.00%) |
Sep 20, 2011 | 1.540 | 1.540 | 1.540 | 1.540 | 600 | -0.01(-0.65%) |
Sep 19, 2011 | 1.550 | 1.550 | 1.550 | 1.550 | 480 | -0.23(-12.92%) |
Sep 15, 2011 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | +0.08(+4.70%) |
Sep 09, 2011 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | -0.03(-1.93%) |
Sep 08, 2011 | 1.734 | 1.734 | 1.734 | 1.734 | 200 | +0.04(+2.57%) |
Sep 07, 2011 | 1.690 | 1.690 | 1.690 | 1.690 | 100 | -0.01(-0.47%) |
Sep 02, 2011 | 1.760 | 1.698 | 1.698 | 1.698 | 200 | +0.15(+9.55%) |
Aug 31, 2011 | 1.550 | 1.550 | 1.550 | 1.550 | 100 | +0.01(+0.65%) |
Aug 30, 2011 | 1.540 | 1.540 | 1.540 | 1.540 | 100 | +0.00(+0.00%) |
Aug 29, 2011 | 1.540 | 1.540 | 1.540 | 1.540 | 100 | -0.25(-13.97%) |
Aug 26, 2011 | 1.770 | 1.790 | 1.770 | 1.790 | 3,912 | +0.26(+16.99%) |
Aug 25, 2011 | 1.530 | 1.530 | 1.530 | 1.530 | 299 | +0.15(+10.87%) |
Aug 24, 2011 | 1.610 | 1.610 | 1.380 | 1.380 | 1,192 | -0.12(-8.00%) |
Aug 22, 2011 | 1.570 | 1.500 | 1.500 | 1.500 | 1,800 | -0.20(-11.76%) |
Aug 19, 2011 | 1.760 | 1.780 | 1.620 | 1.700 | 1,957 | -0.10(-5.56%) |
Aug 18, 2011 | 1.559 | 1.800 | 1.559 | 1.800 | 360 | -0.05(-2.70%) |
Aug 16, 2011 | 1.840 | 1.850 | 1.850 | 1.850 | 700 | +0.11(+6.32%) |
Aug 15, 2011 | 1.710 | 1.790 | 1.500 | 1.740 | 1,202 | +0.02(+1.16%) |
Aug 12, 2011 | 1.780 | 1.780 | 1.590 | 1.720 | 1,712 | -0.03(-1.71%) |
Aug 11, 2011 | 1.500 | 1.750 | 1.500 | 1.750 | 1,690 | +0.21(+13.78%) |
Aug 10, 2011 | 1.850 | 1.850 | 1.450 | 1.538 | 4,688 | +0.10(+6.81%) |
Aug 09, 2011 | 1.440 | 1.440 | 1.440 | 1.440 | 200 | -0.06(-4.00%) |
Aug 08, 2011 | 1.480 | 1.500 | 1.440 | 1.500 | 637 | +0.02(+1.35%) |
Aug 04, 2011 | 1.480 | 1.480 | 1.480 | 1.480 | 0 | -0.01(-0.67%) |
Aug 03, 2011 | 1.680 | 1.680 | 1.470 | 1.490 | 2,528 | -0.28(-15.82%) |
Aug 01, 2011 | 1.770 | 1.770 | 1.770 | 1.770 | 200 | +0.00(+0.00%) |
Jul 29, 2011 | 1.750 | 1.770 | 1.750 | 1.770 | 810 | +0.18(+11.32%) |
Jul 28, 2011 | 1.590 | 1.590 | 1.590 | 1.590 | 100 | -0.03(-1.85%) |
Jul 25, 2011 | 1.630 | 1.620 | 1.620 | 1.620 | 1,300 | -0.10(-5.81%) |
Jul 21, 2011 | 1.730 | 1.720 | 1.720 | 1.720 | 2,100 | +0.07(+4.00%) |
Jul 20, 2011 | 1.654 | 1.654 | 1.654 | 1.654 | 300 | +0.00(+0.23%) |
Jul 18, 2011 | 1.670 | 1.650 | 1.650 | 1.650 | 400 | -0.03(-1.79%) |
Jul 15, 2011 | 1.780 | 1.780 | 1.680 | 1.680 | 400 | +0.00(+0.00%) |
Jul 14, 2011 | 1.840 | 1.840 | 1.680 | 1.680 | 4,141 | -0.17(-9.19%) |
Jul 13, 2011 | 1.830 | 1.860 | 1.830 | 1.850 | 1,730 | -0.03(-1.60%) |
Jul 11, 2011 | 1.740 | 1.880 | 1.880 | 1.880 | 2,700 | +0.02(+1.08%) |
Jul 08, 2011 | 1.800 | 1.970 | 1.800 | 1.860 | 3,500 | +0.25(+15.80%) |
Jul 07, 2011 | 1.620 | 1.620 | 1.606 | 1.606 | 266 | +0.01(+0.39%) |
Jul 05, 2011 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 | -0.04(-2.44%) |
Jun 30, 2011 | 1.670 | 1.640 | 1.640 | 1.640 | 3,200 | -0.06(-3.53%) |
Jun 28, 2011 | 1.670 | 1.700 | 1.700 | 1.700 | 32,200 | +0.03(+1.80%) |
Jun 27, 2011 | 1.750 | 1.800 | 1.470 | 1.670 | 10,013 | -0.14(-7.73%) |
Jun 23, 2011 | 1.810 | 1.810 | 1.810 | 1.810 | 200 | +0.00(+0.00%) |
Jun 22, 2011 | 1.910 | 1.910 | 1.810 | 1.810 | 2,600 | -0.18(-9.04%) |
Jun 21, 2011 | 1.920 | 1.990 | 1.900 | 1.990 | 1,873 | -0.01(-0.50%) |
Jun 17, 2011 | 2.000 | 2.000 | 2.000 | 2.000 | 1,700 | +0.02(+1.01%) |
Jun 16, 2011 | 1.920 | 1.980 | 1.920 | 1.980 | 1,886 | +0.24(+13.79%) |
Jun 15, 2011 | 1.660 | 1.979 | 1.600 | 1.740 | 2,392 | -0.19(-9.89%) |
Jun 14, 2011 | 1.920 | 1.931 | 1.920 | 1.931 | 1,339 | +0.23(+13.26%) |
Jun 10, 2011 | 1.850 | 1.705 | 1.705 | 1.705 | 2,300 | -0.12(-6.83%) |
Jun 09, 2011 | 1.760 | 1.830 | 1.750 | 1.830 | 592 | -0.02(-0.86%) |
Jun 08, 2011 | 1.846 | 1.846 | 1.846 | 1.846 | 100 | +0.08(+4.29%) |
Jun 06, 2011 | 1.770 | 1.770 | 1.770 | 1.770 | 100 | -0.02(-1.12%) |
May 31, 2011 | 1.750 | 1.790 | 1.790 | 1.790 | 2,300 | +0.01(+0.56%) |
May 24, 2011 | 1.800 | 1.800 | 1.780 | 1.780 | 900 | -0.02(-1.11%) |
May 23, 2011 | 1.860 | 1.860 | 1.800 | 1.800 | 12,398 | -0.20(-10.00%) |
May 17, 2011 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.07(+3.63%) |
May 16, 2011 | 1.930 | 1.930 | 1.930 | 1.930 | 100 | -0.05(-2.53%) |
May 13, 2011 | 2.000 | 2.000 | 1.980 | 1.980 | 900 | +0.15(+8.20%) |
May 12, 2011 | 1.830 | 1.830 | 1.830 | 1.830 | 100 | -0.17(-8.50%) |
May 11, 2011 | 2.000 | 2.000 | 2.000 | 2.000 | 500 | +0.06(+3.09%) |
May 09, 2011 | 1.850 | 1.940 | 1.940 | 1.940 | 2,600 | -0.05(-2.51%) |
May 04, 2011 | 1.990 | 1.990 | 1.990 | 1.990 | 500 | +0.01(+0.51%) |
May 03, 2011 | 1.900 | 1.980 | 1.900 | 1.980 | 660 | +0.13(+6.97%) |