Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.849 | 3.378 | 2.849 | 2.943 | 79,491 | +0.09(+3.29%) |
Apr 26, 2012 | 2.876 | 2.849 | 2.849 | 2.849 | 1,495 | -0.03(-0.93%) |
Apr 25, 2012 | 2.876 | 2.876 | 2.876 | 2.876 | 448 | +0.00(+0.00%) |
Apr 24, 2012 | 2.816 | 2.876 | 2.762 | 2.876 | 12,214 | +0.10(+3.51%) |
Apr 23, 2012 | 3.010 | 3.010 | 2.776 | 2.778 | 1,870 | -0.23(-7.69%) |
Apr 20, 2012 | 3.050 | 3.184 | 3.010 | 3.010 | 1,557 | -0.16(-5.06%) |
Apr 19, 2012 | 3.090 | 3.170 | 3.090 | 3.170 | 299 | +0.02(+0.54%) |
Apr 18, 2012 | 3.277 | 3.277 | 3.153 | 3.153 | 1,616 | +0.02(+0.52%) |
Apr 17, 2012 | 3.170 | 3.177 | 3.097 | 3.137 | 2,063 | -0.05(-1.62%) |
Apr 16, 2012 | 3.117 | 3.458 | 3.090 | 3.188 | 21,870 | +0.08(+2.52%) |
Apr 13, 2012 | 3.010 | 3.264 | 2.930 | 3.110 | 41,393 | +0.17(+5.92%) |
Apr 12, 2012 | 3.070 | 3.070 | 2.876 | 2.936 | 11,485 | +0.03(+0.90%) |
Apr 11, 2012 | 2.782 | 3.257 | 2.782 | 2.910 | 37,724 | +0.23(+8.77%) |
Apr 10, 2012 | 2.876 | 2.876 | 2.675 | 2.675 | 328 | -0.00(-0.10%) |
Apr 09, 2012 | 2.678 | 2.678 | 2.678 | 2.678 | 149 | -0.16(-5.79%) |
Apr 05, 2012 | 2.635 | 2.876 | 2.635 | 2.843 | 1,031 | +0.17(+6.25%) |
Apr 04, 2012 | 2.689 | 2.702 | 2.528 | 2.675 | 6,602 | +0.17(+6.66%) |
Apr 03, 2012 | 2.629 | 2.629 | 2.508 | 2.508 | 598 | -0.11(-4.09%) |
Apr 02, 2012 | 2.756 | 2.756 | 2.609 | 2.615 | 1,368 | -0.13(-4.63%) |
Mar 30, 2012 | 2.869 | 2.869 | 2.742 | 2.742 | 2,450 | -0.25(-8.28%) |
Mar 29, 2012 | 2.675 | 2.990 | 2.675 | 2.990 | 8,676 | +0.02(+0.67%) |
Mar 28, 2012 | 3.017 | 3.017 | 2.809 | 2.970 | 11,512 | -0.04(-1.33%) |
Mar 27, 2012 | 2.889 | 3.010 | 2.708 | 3.010 | 11,787 | +0.03(+1.12%) |
Mar 26, 2012 | 2.916 | 3.010 | 2.796 | 2.976 | 1,046 | +0.06(+2.06%) |
Mar 23, 2012 | 2.943 | 2.996 | 2.916 | 2.916 | 2,182 | +0.05(+1.87%) |
Mar 22, 2012 | 2.809 | 2.863 | 2.776 | 2.863 | 3,891 | +0.03(+0.94%) |
Mar 21, 2012 | 2.776 | 2.909 | 2.776 | 2.836 | 30,553 | +0.06(+2.09%) |
Mar 20, 2012 | 2.689 | 2.876 | 2.448 | 2.778 | 28,012 | +0.10(+3.57%) |
Mar 19, 2012 | 2.689 | 2.943 | 2.682 | 2.682 | 8,490 | -0.05(-1.72%) |
Mar 16, 2012 | 3.144 | 3.144 | 2.274 | 2.729 | 27,189 | -0.05(-1.92%) |
Mar 15, 2012 | 2.120 | 3.311 | 2.120 | 2.782 | 121,942 | +0.84(+43.45%) |
Mar 14, 2012 | 1.853 | 2.100 | 1.806 | 1.940 | 5,083 | +0.02(+1.05%) |
Mar 13, 2012 | 1.920 | 1.920 | 1.920 | 1.920 | 448 | +0.05(+2.87%) |
Mar 12, 2012 | 1.993 | 2.020 | 1.719 | 1.866 | 14,403 | -0.13(-6.38%) |
Mar 09, 2012 | 2.007 | 2.053 | 1.873 | 1.993 | 11,905 | +0.09(+4.93%) |
Mar 08, 2012 | 2.294 | 2.294 | 1.893 | 1.900 | 13,357 | -0.37(-16.47%) |
Mar 06, 2012 | 2.140 | 2.274 | 2.274 | 2.274 | 897 | +0.01(+0.30%) |
Mar 05, 2012 | 2.073 | 2.267 | 2.033 | 2.267 | 3,743 | +0.11(+5.28%) |
Mar 02, 2012 | 2.160 | 2.160 | 2.040 | 2.154 | 3,347 | -0.01(-0.60%) |
Mar 01, 2012 | 2.249 | 2.270 | 2.120 | 2.167 | 4,974 | -0.16(-7.00%) |
Feb 29, 2012 | 2.448 | 2.508 | 2.308 | 2.330 | 2,339 | -0.17(-6.97%) |
Feb 28, 2012 | 2.415 | 2.504 | 2.408 | 2.504 | 1,345 | -0.04(-1.47%) |
Feb 27, 2012 | 2.642 | 2.642 | 2.428 | 2.542 | 7,858 | -0.10(-3.80%) |
Feb 24, 2012 | 2.695 | 2.695 | 2.588 | 2.642 | 747 | -0.02(-0.76%) |
Feb 23, 2012 | 2.649 | 2.662 | 2.649 | 2.662 | 598 | -0.08(-2.93%) |
Feb 22, 2012 | 2.649 | 2.742 | 2.575 | 2.742 | 2,975 | +0.04(+1.49%) |
Feb 21, 2012 | 2.709 | 2.742 | 2.695 | 2.702 | 864 | -0.03(-0.98%) |
Feb 17, 2012 | 2.695 | 2.729 | 2.695 | 2.729 | 388 | +0.05(+1.75%) |
Feb 16, 2012 | 2.762 | 2.762 | 2.609 | 2.682 | 1,720 | -0.03(-0.99%) |
Feb 15, 2012 | 2.709 | 2.709 | 2.709 | 2.709 | 299 | +0.03(+1.25%) |
Feb 14, 2012 | 2.649 | 2.742 | 2.575 | 2.675 | 9,686 | -0.05(-1.96%) |
Feb 13, 2012 | 2.749 | 2.749 | 2.595 | 2.729 | 6,257 | -0.15(-5.11%) |
Feb 10, 2012 | 2.896 | 2.896 | 2.662 | 2.876 | 2,293 | +0.26(+10.00%) |
Feb 09, 2012 | 2.615 | 2.963 | 2.575 | 2.615 | 2,547 | -0.19(-6.93%) |
Feb 08, 2012 | 2.883 | 2.963 | 2.749 | 2.809 | 5,001 | -0.01(-0.47%) |
Feb 07, 2012 | 2.689 | 2.823 | 2.576 | 2.823 | 6,307 | +0.10(+3.69%) |
Feb 03, 2012 | 2.903 | 2.722 | 2.722 | 2.722 | 10,465 | +0.18(+7.11%) |
Feb 02, 2012 | 2.930 | 3.090 | 2.328 | 2.542 | 20,118 | -0.30(-10.59%) |
Feb 01, 2012 | 2.923 | 2.970 | 2.796 | 2.843 | 9,552 | -0.12(-4.06%) |
Jan 31, 2012 | 2.956 | 3.344 | 2.856 | 2.963 | 18,051 | -0.05(-1.56%) |
Jan 30, 2012 | 2.983 | 3.545 | 2.716 | 3.010 | 15,405 | +0.03(+0.90%) |
Jan 27, 2012 | 3.124 | 3.124 | 2.983 | 2.983 | 5,023 | -0.21(-6.50%) |
Jan 26, 2012 | 3.344 | 3.672 | 3.124 | 3.190 | 17,329 | -0.03(-1.04%) |
Jan 25, 2012 | 3.679 | 3.679 | 2.896 | 3.224 | 10,775 | +0.04(+1.26%) |
Jan 24, 2012 | 2.876 | 3.338 | 2.876 | 3.184 | 12,663 | +0.09(+2.83%) |
Jan 23, 2012 | 2.836 | 3.338 | 2.836 | 3.096 | 5,309 | +0.19(+6.41%) |
Jan 20, 2012 | 3.679 | 3.946 | 2.675 | 2.909 | 41,849 | -0.69(-19.15%) |
Jan 19, 2012 | 2.588 | 4.214 | 2.588 | 3.598 | 155,203 | +1.12(+45.01%) |
Jan 18, 2012 | 1.739 | 2.709 | 1.739 | 2.481 | 52,328 | +0.77(+44.92%) |
Jan 17, 2012 | 1.746 | 2.007 | 1.391 | 1.712 | 81,034 | -0.27(-13.81%) |