Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.699 | 2.699 | 2.641 | 2.687 | 658,751 | -0.06(-2.09%) |
Apr 27, 2012 | 2.762 | 2.762 | 2.716 | 2.744 | 907,029 | +0.02(+0.84%) |
Apr 26, 2012 | 2.664 | 2.744 | 2.664 | 2.722 | 712,248 | -0.02(-0.63%) |
Apr 25, 2012 | 2.756 | 2.773 | 2.717 | 2.739 | 986,933 | +0.09(+3.24%) |
Apr 24, 2012 | 2.596 | 2.681 | 2.590 | 2.653 | 606,534 | +0.06(+2.21%) |
Apr 23, 2012 | 2.538 | 2.596 | 2.521 | 2.596 | 1,123,334 | -0.15(-5.43%) |
Apr 20, 2012 | 2.762 | 2.779 | 2.733 | 2.744 | 582,379 | +0.05(+1.91%) |
Apr 19, 2012 | 2.704 | 2.742 | 2.670 | 2.693 | 708,051 | -0.05(-1.88%) |
Apr 18, 2012 | 2.762 | 2.796 | 2.739 | 2.744 | 669,689 | -0.07(-2.64%) |
Apr 17, 2012 | 2.802 | 2.830 | 2.767 | 2.819 | 732,068 | +0.13(+4.68%) |
Apr 16, 2012 | 2.722 | 2.722 | 2.653 | 2.693 | 977,286 | -0.02(-0.63%) |
Apr 13, 2012 | 2.762 | 2.762 | 2.699 | 2.710 | 938,608 | -0.13(-4.44%) |
Apr 12, 2012 | 2.767 | 2.848 | 2.767 | 2.836 | 752,685 | +0.04(+1.43%) |
Apr 11, 2012 | 2.836 | 2.853 | 2.785 | 2.796 | 906,261 | +0.07(+2.74%) |
Apr 10, 2012 | 2.808 | 2.830 | 2.710 | 2.722 | 1,356,679 | -0.17(-5.94%) |
Apr 09, 2012 | 2.899 | 2.922 | 2.876 | 2.893 | 594,343 | -0.07(-2.51%) |
Apr 05, 2012 | 2.888 | 2.968 | 2.888 | 2.968 | 970,481 | +0.00(+0.00%) |
Apr 04, 2012 | 2.997 | 3.025 | 2.939 | 2.968 | 1,063,585 | -0.12(-3.90%) |
Apr 03, 2012 | 3.163 | 3.174 | 3.065 | 3.088 | 967,116 | -0.12(-3.75%) |
Apr 02, 2012 | 3.134 | 3.226 | 3.123 | 3.209 | 619,303 | +0.02(+0.72%) |
Mar 30, 2012 | 3.197 | 3.197 | 3.123 | 3.186 | 700,996 | -0.01(-0.36%) |
Mar 29, 2012 | 3.177 | 3.197 | 3.140 | 3.197 | 953,377 | -0.06(-1.93%) |
Mar 28, 2012 | 3.300 | 3.300 | 3.226 | 3.260 | 1,021,190 | -0.03(-0.87%) |
Mar 27, 2012 | 3.306 | 3.323 | 3.277 | 3.289 | 775,045 | -0.01(-0.35%) |
Mar 26, 2012 | 3.306 | 3.309 | 3.277 | 3.300 | 1,580,329 | +0.03(+0.88%) |
Mar 23, 2012 | 3.220 | 3.277 | 3.186 | 3.272 | 728,026 | +0.07(+2.33%) |
Mar 22, 2012 | 3.180 | 3.220 | 3.174 | 3.197 | 693,702 | -0.07(-2.11%) |
Mar 21, 2012 | 3.317 | 3.323 | 3.249 | 3.266 | 704,050 | -0.03(-1.04%) |
Mar 20, 2012 | 3.295 | 3.323 | 3.283 | 3.300 | 738,639 | -0.09(-2.54%) |
Mar 19, 2012 | 3.346 | 3.409 | 3.340 | 3.386 | 1,233,495 | -0.01(-0.34%) |
Mar 16, 2012 | 3.398 | 3.452 | 3.392 | 3.398 | 1,575,047 | +0.09(+2.77%) |
Mar 15, 2012 | 3.266 | 3.317 | 3.237 | 3.306 | 1,647,651 | +0.18(+5.87%) |
Mar 14, 2012 | 3.105 | 3.140 | 3.094 | 3.123 | 1,377,614 | +0.14(+4.61%) |
Mar 13, 2012 | 2.939 | 2.985 | 2.927 | 2.985 | 823,159 | +0.04(+1.36%) |
Mar 12, 2012 | 2.945 | 2.956 | 2.916 | 2.945 | 511,822 | +0.01(+0.19%) |
Mar 09, 2012 | 2.939 | 2.968 | 2.922 | 2.939 | 545,531 | -0.02(-0.77%) |
Mar 08, 2012 | 2.928 | 2.979 | 2.916 | 2.962 | 818,304 | +0.10(+3.40%) |
Mar 07, 2012 | 2.853 | 2.882 | 2.842 | 2.865 | 413,094 | +0.03(+1.01%) |
Mar 06, 2012 | 2.888 | 2.905 | 2.819 | 2.836 | 1,194,244 | -0.18(-6.07%) |
Mar 05, 2012 | 3.020 | 3.025 | 2.991 | 3.020 | 799,269 | -0.02(-0.57%) |
Mar 02, 2012 | 3.031 | 3.060 | 3.020 | 3.037 | 825,215 | -0.02(-0.56%) |
Mar 01, 2012 | 3.025 | 3.074 | 3.014 | 3.054 | 979,983 | +0.05(+1.52%) |
Feb 29, 2012 | 3.031 | 3.065 | 2.985 | 3.008 | 489,164 | -0.01(-0.38%) |
Feb 28, 2012 | 2.968 | 3.034 | 2.951 | 3.020 | 1,002,611 | +0.02(+0.76%) |
Feb 27, 2012 | 2.928 | 3.020 | 2.911 | 2.997 | 554,037 | -0.01(-0.38%) |
Feb 24, 2012 | 3.020 | 3.042 | 3.002 | 3.008 | 669,694 | +0.03(+1.16%) |
Feb 23, 2012 | 2.945 | 3.008 | 2.922 | 2.974 | 615,790 | +0.00(+0.00%) |
Feb 22, 2012 | 2.991 | 3.008 | 2.959 | 2.974 | 834,256 | -0.06(-2.08%) |
Feb 21, 2012 | 3.042 | 3.071 | 3.020 | 3.037 | 1,444,252 | +0.02(+0.57%) |
Feb 17, 2012 | 3.025 | 3.037 | 2.985 | 3.020 | 1,500,973 | +0.17(+5.82%) |
Feb 16, 2012 | 2.744 | 2.853 | 2.733 | 2.853 | 1,106,050 | +0.06(+2.26%) |
Feb 15, 2012 | 2.819 | 2.825 | 2.779 | 2.790 | 1,076,221 | -0.03(-1.22%) |
Feb 14, 2012 | 2.865 | 2.876 | 2.802 | 2.825 | 1,044,011 | -0.15(-5.19%) |
Feb 13, 2012 | 2.974 | 2.979 | 2.945 | 2.979 | 792,353 | +0.13(+4.42%) |
Feb 10, 2012 | 2.842 | 2.871 | 2.830 | 2.853 | 955,597 | -0.12(-4.05%) |
Feb 09, 2012 | 3.042 | 3.048 | 2.951 | 2.974 | 920,235 | -0.01(-0.19%) |
Feb 08, 2012 | 2.991 | 3.014 | 2.945 | 2.979 | 1,050,462 | +0.07(+2.36%) |
Feb 07, 2012 | 2.893 | 2.916 | 2.871 | 2.911 | 547,775 | +0.02(+0.79%) |
Feb 06, 2012 | 2.848 | 2.905 | 2.836 | 2.888 | 838,249 | -0.02(-0.79%) |
Feb 03, 2012 | 2.876 | 2.922 | 2.876 | 2.911 | 1,110,698 | +0.04(+1.40%) |
Feb 02, 2012 | 2.876 | 2.905 | 2.859 | 2.871 | 598,050 | +0.01(+0.40%) |