Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.780 | 2.784 | 2.723 | 2.754 | 21,750,888 | -0.06(-2.16%) |
Apr 27, 2012 | 2.793 | 2.828 | 2.749 | 2.815 | 20,860,054 | +0.05(+1.89%) |
Apr 26, 2012 | 2.710 | 2.775 | 2.706 | 2.762 | 39,549,880 | -0.07(-2.61%) |
Apr 25, 2012 | 2.862 | 2.880 | 2.797 | 2.836 | 37,103,176 | +0.07(+2.68%) |
Apr 24, 2012 | 2.701 | 2.793 | 2.701 | 2.762 | 22,936,432 | +0.05(+1.76%) |
Apr 23, 2012 | 2.680 | 2.723 | 2.658 | 2.714 | 25,168,614 | -0.01(-0.48%) |
Apr 20, 2012 | 2.710 | 2.767 | 2.701 | 2.728 | 21,310,892 | +0.07(+2.79%) |
Apr 19, 2012 | 2.680 | 2.710 | 2.645 | 2.654 | 65,334,552 | -0.10(-3.79%) |
Apr 18, 2012 | 2.762 | 2.810 | 2.749 | 2.758 | 26,440,422 | -0.09(-3.21%) |
Apr 17, 2012 | 2.810 | 2.884 | 2.806 | 2.849 | 33,187,476 | +0.05(+1.87%) |
Apr 16, 2012 | 2.801 | 2.819 | 2.741 | 2.797 | 23,932,484 | +0.01(+0.47%) |
Apr 13, 2012 | 2.867 | 2.867 | 2.775 | 2.784 | 49,732,824 | -0.13(-4.48%) |
Apr 12, 2012 | 2.875 | 2.923 | 2.854 | 2.915 | 15,611,676 | +0.00(+0.00%) |
Apr 11, 2012 | 2.954 | 2.962 | 2.888 | 2.915 | 28,938,692 | +0.08(+2.92%) |
Apr 10, 2012 | 2.928 | 2.941 | 2.828 | 2.832 | 45,777,948 | -0.09(-3.00%) |
Apr 09, 2012 | 2.907 | 2.961 | 2.903 | 2.919 | 19,049,010 | -0.02(-0.57%) |
Apr 05, 2012 | 2.919 | 2.969 | 2.907 | 2.936 | 23,697,666 | -0.05(-1.81%) |
Apr 04, 2012 | 2.994 | 3.024 | 2.953 | 2.990 | 34,889,960 | -0.08(-2.58%) |
Apr 03, 2012 | 3.157 | 3.165 | 3.049 | 3.070 | 37,531,872 | -0.16(-4.91%) |
Apr 02, 2012 | 3.115 | 3.245 | 3.107 | 3.228 | 21,066,372 | +0.03(+0.91%) |
Mar 30, 2012 | 3.191 | 3.216 | 3.136 | 3.199 | 13,009,764 | +0.03(+1.05%) |
Mar 29, 2012 | 3.145 | 3.174 | 3.128 | 3.165 | 21,056,464 | -0.03(-1.04%) |
Mar 28, 2012 | 3.253 | 3.257 | 3.157 | 3.199 | 40,964,400 | -0.08(-2.29%) |
Mar 27, 2012 | 3.324 | 3.328 | 3.266 | 3.274 | 14,932,196 | -0.07(-2.12%) |
Mar 26, 2012 | 3.332 | 3.357 | 3.307 | 3.345 | 14,189,722 | +0.00(+0.12%) |
Mar 23, 2012 | 3.316 | 3.357 | 3.278 | 3.341 | 12,953,919 | +0.00(+0.00%) |
Mar 22, 2012 | 3.341 | 3.357 | 3.320 | 3.341 | 12,801,710 | -0.06(-1.84%) |
Mar 21, 2012 | 3.474 | 3.482 | 3.395 | 3.403 | 33,374,928 | -0.12(-3.43%) |
Mar 20, 2012 | 3.512 | 3.549 | 3.487 | 3.524 | 13,192,079 | -0.03(-0.82%) |
Mar 19, 2012 | 3.507 | 3.595 | 3.499 | 3.553 | 13,415,804 | +0.08(+2.28%) |
Mar 16, 2012 | 3.432 | 3.491 | 3.432 | 3.474 | 12,819,916 | +0.05(+1.34%) |
Mar 15, 2012 | 3.387 | 3.432 | 3.349 | 3.428 | 11,664,471 | +0.05(+1.48%) |
Mar 14, 2012 | 3.412 | 3.420 | 3.353 | 3.378 | 12,065,567 | -0.03(-0.86%) |
Mar 13, 2012 | 3.320 | 3.424 | 3.303 | 3.407 | 28,187,412 | +0.10(+3.16%) |
Mar 12, 2012 | 3.324 | 3.328 | 3.266 | 3.303 | 12,025,759 | -0.05(-1.61%) |
Mar 09, 2012 | 3.349 | 3.382 | 3.336 | 3.357 | 9,841,270 | -0.06(-1.83%) |
Mar 08, 2012 | 3.336 | 3.449 | 3.318 | 3.420 | 11,941,213 | +0.13(+4.06%) |
Mar 07, 2012 | 3.249 | 3.299 | 3.220 | 3.286 | 9,440,462 | +0.03(+1.03%) |
Mar 06, 2012 | 3.291 | 3.307 | 3.224 | 3.253 | 19,323,162 | -0.18(-5.11%) |
Mar 05, 2012 | 3.466 | 3.472 | 3.412 | 3.428 | 10,387,261 | -0.08(-2.14%) |
Mar 02, 2012 | 3.503 | 3.524 | 3.478 | 3.503 | 6,664,258 | -0.02(-0.59%) |
Mar 01, 2012 | 3.507 | 3.533 | 3.487 | 3.524 | 14,313,817 | +0.06(+1.81%) |
Feb 29, 2012 | 3.537 | 3.560 | 3.441 | 3.462 | 11,175,440 | -0.05(-1.54%) |
Feb 28, 2012 | 3.478 | 3.527 | 3.457 | 3.516 | 6,701,982 | +0.02(+0.48%) |
Feb 27, 2012 | 3.457 | 3.507 | 3.432 | 3.499 | 6,964,055 | -0.02(-0.47%) |
Feb 24, 2012 | 3.487 | 3.535 | 3.474 | 3.516 | 6,329,299 | -0.01(-0.24%) |
Feb 23, 2012 | 3.470 | 3.545 | 3.445 | 3.524 | 7,709,852 | +0.02(+0.48%) |
Feb 22, 2012 | 3.549 | 3.549 | 3.491 | 3.507 | 7,040,588 | -0.06(-1.75%) |
Feb 21, 2012 | 3.595 | 3.622 | 3.562 | 3.570 | 14,199,797 | +0.04(+1.18%) |
Feb 17, 2012 | 3.553 | 3.553 | 3.495 | 3.528 | 9,168,266 | +0.05(+1.32%) |
Feb 16, 2012 | 3.395 | 3.495 | 3.382 | 3.482 | 18,058,924 | -0.01(-0.36%) |
Feb 15, 2012 | 3.528 | 3.537 | 3.460 | 3.495 | 10,901,875 | -0.04(-1.18%) |
Feb 14, 2012 | 3.553 | 3.562 | 3.470 | 3.537 | 9,039,198 | -0.03(-0.82%) |
Feb 13, 2012 | 3.612 | 3.616 | 3.562 | 3.566 | 4,318,430 | +0.00(+0.12%) |
Feb 10, 2012 | 3.553 | 3.587 | 3.533 | 3.562 | 8,151,385 | -0.09(-2.51%) |
Feb 09, 2012 | 3.662 | 3.691 | 3.641 | 3.653 | 14,576,937 | +0.00(+0.11%) |
Feb 08, 2012 | 3.628 | 3.658 | 3.591 | 3.649 | 12,186,636 | +0.07(+1.86%) |
Feb 07, 2012 | 3.541 | 3.620 | 3.524 | 3.583 | 15,036,991 | +0.05(+1.54%) |
Feb 06, 2012 | 3.499 | 3.548 | 3.491 | 3.528 | 8,479,089 | +0.02(+0.48%) |
Feb 03, 2012 | 3.466 | 3.524 | 3.453 | 3.512 | 16,476,880 | +0.07(+1.94%) |
Feb 02, 2012 | 3.424 | 3.470 | 3.412 | 3.445 | 10,320,652 | +0.08(+2.23%) |