Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2012 | 3.561 | 3.561 | 3.561 | 3.561 | 1,465 | -0.10(-2.79%) |
Apr 25, 2012 | 3.680 | 3.664 | 3.664 | 3.664 | 1,221 | +0.12(+3.47%) |
Apr 24, 2012 | 3.537 | 3.541 | 3.537 | 3.541 | 659 | -0.10(-2.81%) |
Apr 20, 2012 | 3.643 | 3.643 | 3.643 | 3.643 | 2,198 | -0.00(-0.11%) |
Apr 18, 2012 | 3.602 | 3.647 | 3.647 | 3.647 | 3,908 | -0.02(-0.45%) |
Apr 09, 2012 | 3.520 | 3.664 | 3.664 | 3.664 | 4,152 | +0.10(+2.87%) |
Apr 05, 2012 | 3.561 | 3.561 | 3.561 | 3.561 | 244 | +0.12(+3.57%) |
Apr 03, 2012 | 3.459 | 3.439 | 3.439 | 3.439 | 2,931 | +0.00(+0.00%) |
Apr 02, 2012 | 3.439 | 3.439 | 3.439 | 3.439 | 1,585 | +0.01(+0.36%) |
Mar 30, 2012 | 3.426 | 3.426 | 3.426 | 3.426 | 488 | +0.01(+0.24%) |
Mar 29, 2012 | 3.439 | 3.484 | 3.398 | 3.418 | 42,139 | -0.04(-1.18%) |
Mar 28, 2012 | 3.496 | 3.496 | 3.459 | 3.459 | 15,878 | -0.02(-0.59%) |
Mar 27, 2012 | 3.480 | 3.480 | 3.480 | 3.480 | 1,546 | +0.03(+0.83%) |
Mar 26, 2012 | 3.582 | 3.586 | 3.451 | 3.451 | 25,161 | -0.07(-1.97%) |
Mar 23, 2012 | 3.520 | 3.520 | 3.512 | 3.520 | 13,435 | -0.02(-0.59%) |
Mar 22, 2012 | 3.520 | 3.582 | 3.520 | 3.541 | 41,773 | -0.14(-3.89%) |
Mar 21, 2012 | 3.684 | 3.684 | 3.684 | 3.684 | 6,107 | +0.00(+0.00%) |
Mar 16, 2012 | 3.692 | 3.684 | 3.684 | 3.684 | 25,161 | -0.08(-2.17%) |
Mar 15, 2012 | 3.881 | 3.885 | 3.541 | 3.766 | 16,447 | +0.14(+3.95%) |
Mar 14, 2012 | 3.615 | 3.623 | 3.615 | 3.623 | 3,664 | -0.16(-4.32%) |
Mar 13, 2012 | 3.684 | 3.787 | 3.684 | 3.787 | 12,004 | +0.10(+2.78%) |
Mar 12, 2012 | 3.520 | 3.684 | 3.520 | 3.684 | 10,438 | +0.16(+4.65%) |
Mar 09, 2012 | 3.443 | 3.520 | 3.439 | 3.520 | 3,764 | +0.00(+0.00%) |
Mar 08, 2012 | 3.520 | 3.525 | 3.520 | 3.520 | 13,350 | -0.00(-0.12%) |
Mar 07, 2012 | 3.361 | 3.525 | 3.361 | 3.525 | 5,093 | +0.16(+4.87%) |
Mar 06, 2012 | 3.557 | 3.557 | 3.344 | 3.361 | 120,049 | -0.32(-8.68%) |
Mar 05, 2012 | 3.684 | 3.684 | 3.541 | 3.680 | 17,710 | +0.08(+2.16%) |
Mar 02, 2012 | 3.611 | 3.611 | 3.602 | 3.602 | 4,976 | +0.04(+1.03%) |
Mar 01, 2012 | 3.541 | 3.565 | 3.541 | 3.565 | 6,507 | +0.00(+0.12%) |
Feb 29, 2012 | 3.353 | 3.561 | 3.353 | 3.561 | 13,484 | +0.21(+6.20%) |
Feb 27, 2012 | 3.353 | 3.353 | 3.353 | 0 | +0.05(+1.38%) | |
Feb 24, 2012 | 3.459 | 3.561 | 3.275 | 3.308 | 61,174 | -0.15(-4.38%) |
Feb 23, 2012 | 3.480 | 3.480 | 3.459 | 3.459 | 25,650 | -0.02(-0.59%) |
Feb 22, 2012 | 3.787 | 3.787 | 3.480 | 3.480 | 6,752 | -0.36(-9.48%) |
Feb 21, 2012 | 3.889 | 3.889 | 3.787 | 3.844 | 16,758 | -0.00(-0.11%) |
Feb 17, 2012 | 81871 | 4.089 | 3.684 | 3.848 | 24,484 | +0.53(+16.05%) |
Feb 13, 2012 | 3.316 | 3.316 | 3.316 | 0 | +0.02(+0.62%) | |
Feb 09, 2012 | 3.295 | 3.295 | 3.295 | 0 | +0.02(+0.62%) | |
Feb 08, 2012 | 3.377 | 3.377 | 3.275 | 3.275 | 1,221 | -0.29(-8.05%) |
Feb 07, 2012 | 3.602 | 3.602 | 3.561 | 3.561 | 10,030 | -0.08(-2.25%) |
Feb 06, 2012 | 3.381 | 3.696 | 3.381 | 3.643 | 18,424 | +0.24(+7.10%) |
Feb 03, 2012 | 3.406 | 3.406 | 3.402 | 3.402 | 513 | -0.01(-0.24%) |
Feb 02, 2012 | 3.680 | 3.680 | 3.410 | 3.410 | 1,451 | -0.19(-5.34%) |
Jan 31, 2012 | 3.602 | 3.602 | 3.602 | 0 | -0.08(-2.11%) | |
Jan 30, 2012 | 3.602 | 3.680 | 3.602 | 3.680 | 11,603 | +0.22(+6.39%) |
Jan 27, 2012 | 3.459 | 3.459 | 3.459 | 3.459 | 1,321 | -0.18(-5.05%) |
Jan 26, 2012 | 3.643 | 3.643 | 3.643 | 3.643 | 2,696 | -0.04(-1.00%) |
Jan 25, 2012 | 3.680 | 3.680 | 3.668 | 3.680 | 2,442 | +0.41(+12.37%) |
Jan 23, 2012 | 3.275 | 3.275 | 3.275 | 0 | +0.00(+0.00%) | |
Jan 20, 2012 | 3.275 | 3.275 | 3.275 | 3.275 | 48,613 | +0.00(+0.00%) |
Jan 19, 2012 | 3.361 | 3.361 | 3.271 | 3.275 | 82,691 | -0.14(-4.19%) |
Jan 18, 2012 | 3.377 | 3.418 | 3.275 | 3.418 | 31,131 | +0.04(+1.21%) |
Jan 17, 2012 | 3.369 | 3.377 | 3.369 | 3.377 | 2,687 | +0.14(+4.43%) |
Jan 13, 2012 | 3.234 | 3.246 | 3.234 | 3.234 | 10,015 | +0.00(+0.00%) |
Jan 12, 2012 | 3.234 | 3.234 | 3.213 | 3.234 | 19,542 | +0.00(+0.00%) |
Jan 11, 2012 | 3.242 | 3.242 | 3.234 | 3.234 | 16,159 | +0.00(+0.00%) |
Jan 10, 2012 | 3.234 | 3.234 | 3.234 | 3.234 | 1,673 | +0.00(+0.00%) |
Jan 09, 2012 | 3.111 | 3.234 | 3.111 | 3.234 | 33,223 | -0.06(-1.86%) |
Jan 04, 2012 | 3.295 | 3.295 | 3.295 | 0 | +0.23(+7.33%) | |
Dec 30, 2011 | 3.275 | 3.303 | 3.070 | 3.070 | 15,969 | -0.08(-2.60%) |
Dec 29, 2011 | 3.078 | 3.152 | 3.070 | 3.152 | 2,931 | +0.01(+0.39%) |
Dec 28, 2011 | 3.070 | 3.140 | 3.066 | 3.140 | 27,084 | +0.07(+2.27%) |
Dec 27, 2011 | 3.070 | 3.070 | 3.001 | 3.070 | 83,546 | +0.00(+0.00%) |
Dec 23, 2011 | 3.111 | 3.111 | 3.029 | 3.070 | 28,234 | -0.12(-3.85%) |
Dec 21, 2011 | 3.181 | 3.193 | 3.168 | 3.193 | 32,245 | -0.06(-1.89%) |
Dec 20, 2011 | 3.136 | 3.254 | 3.111 | 3.254 | 7,914 | -0.10(-3.05%) |
Dec 16, 2011 | 3.357 | 3.357 | 3.357 | 3.357 | 0 | +0.18(+5.81%) |
Dec 15, 2011 | 3.172 | 3.172 | 3.172 | 3.172 | 2,643 | +0.01(+0.26%) |
Dec 14, 2011 | 3.193 | 3.193 | 3.164 | 3.164 | 11,481 | +0.00(+0.00%) |
Dec 13, 2011 | 3.193 | 3.193 | 3.164 | 3.164 | 11,337 | -0.03(-0.90%) |
Dec 12, 2011 | 3.193 | 3.193 | 3.193 | 3.193 | 920 | +0.00(+0.00%) |
Dec 09, 2011 | 3.193 | 3.193 | 3.193 | 3.193 | 3,952 | -0.19(-5.68%) |
Dec 08, 2011 | 3.361 | 3.385 | 3.254 | 3.385 | 11,224 | -0.03(-0.96%) |
Dec 06, 2011 | 3.418 | 3.418 | 3.418 | 0 | +0.03(+0.97%) | |
Dec 05, 2011 | 3.418 | 3.418 | 3.385 | 3.385 | 2,706 | +0.00(+0.00%) |
Dec 02, 2011 | 3.459 | 3.459 | 3.385 | 3.385 | 2,931 | -0.07(-2.13%) |
Dec 01, 2011 | 3.459 | 3.459 | 3.459 | 3.459 | 2,442 | -0.02(-0.59%) |
Nov 30, 2011 | 3.275 | 3.782 | 3.275 | 3.480 | 24,499 | +0.34(+10.97%) |
Nov 29, 2011 | 3.275 | 3.275 | 3.136 | 3.136 | 6,871 | -0.14(-4.25%) |
Nov 22, 2011 | 3.275 | 3.275 | 3.275 | 0 | +0.11(+3.49%) | |
Nov 21, 2011 | 3.308 | 3.308 | 3.164 | 3.164 | 18,917 | +0.00(+0.00%) |
Nov 18, 2011 | 3.349 | 3.349 | 3.074 | 3.164 | 7,973 | -0.19(-5.73%) |
Nov 17, 2011 | 3.295 | 3.418 | 3.295 | 3.357 | 8,633 | -0.04(-1.20%) |
Nov 15, 2011 | 3.398 | 3.398 | 3.398 | 0 | +0.00(+0.00%) | |
Nov 14, 2011 | 3.398 | 3.398 | 3.398 | 3.398 | 3,664 | -0.04(-1.19%) |
Nov 11, 2011 | 3.439 | 3.459 | 3.439 | 3.439 | 4,194 | +0.18(+5.66%) |