Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.940 | 3.000 | 2.920 | 2.980 | 774,190 | +0.00(+0.00%) |
Apr 27, 2012 | 3.010 | 3.030 | 2.930 | 2.980 | 510,770 | -0.03(-1.00%) |
Apr 26, 2012 | 2.960 | 3.030 | 2.940 | 3.010 | 625,177 | +0.06(+2.03%) |
Apr 25, 2012 | 2.910 | 2.950 | 2.840 | 2.950 | 948,571 | +0.12(+4.24%) |
Apr 24, 2012 | 2.860 | 2.931 | 2.800 | 2.830 | 510,292 | -0.02(-0.70%) |
Apr 23, 2012 | 2.840 | 2.880 | 2.750 | 2.850 | 829,287 | -0.04(-1.38%) |
Apr 20, 2012 | 2.950 | 2.950 | 2.860 | 2.890 | 817,460 | +0.01(+0.35%) |
Apr 19, 2012 | 2.900 | 2.970 | 2.830 | 2.880 | 1,033,042 | -0.03(-1.03%) |
Apr 18, 2012 | 2.960 | 3.000 | 2.900 | 2.910 | 637,871 | -0.10(-3.32%) |
Apr 17, 2012 | 2.940 | 3.050 | 2.930 | 3.010 | 767,952 | +0.11(+3.79%) |
Apr 16, 2012 | 3.010 | 3.060 | 2.880 | 2.900 | 1,241,685 | -0.09(-3.01%) |
Apr 13, 2012 | 3.030 | 3.030 | 2.950 | 2.990 | 1,024,773 | -0.06(-1.97%) |
Apr 12, 2012 | 2.930 | 3.080 | 2.930 | 3.050 | 866,521 | +0.14(+4.81%) |
Apr 11, 2012 | 2.930 | 3.030 | 2.860 | 2.910 | 1,335,972 | +0.12(+4.30%) |
Apr 10, 2012 | 2.940 | 3.010 | 2.790 | 2.790 | 1,225,136 | -0.14(-4.78%) |
Apr 09, 2012 | 2.890 | 3.000 | 2.850 | 2.930 | 967,023 | -0.06(-2.01%) |
Apr 05, 2012 | 3.020 | 3.070 | 2.980 | 2.990 | 821,778 | +0.00(+0.00%) |
Apr 04, 2012 | 3.100 | 3.190 | 2.950 | 2.990 | 1,612,105 | -0.14(-4.47%) |
Apr 03, 2012 | 3.240 | 3.240 | 3.120 | 3.130 | 894,091 | -0.12(-3.69%) |
Apr 02, 2012 | 3.100 | 3.280 | 3.100 | 3.250 | 2,068,477 | +0.13(+4.17%) |
Mar 30, 2012 | 3.160 | 3.200 | 3.090 | 3.120 | 673,491 | +0.00(+0.00%) |
Mar 29, 2012 | 3.150 | 3.180 | 3.050 | 3.120 | 926,968 | -0.07(-2.19%) |
Mar 28, 2012 | 3.250 | 3.270 | 3.110 | 3.190 | 1,313,768 | -0.06(-1.85%) |
Mar 27, 2012 | 3.270 | 3.350 | 3.200 | 3.250 | 913,417 | -0.02(-0.61%) |
Mar 26, 2012 | 3.420 | 3.420 | 3.180 | 3.270 | 1,602,425 | -0.09(-2.68%) |
Mar 23, 2012 | 3.150 | 3.370 | 3.080 | 3.360 | 1,928,627 | +0.25(+8.04%) |
Mar 22, 2012 | 3.150 | 3.180 | 3.060 | 3.110 | 1,530,904 | -0.09(-2.81%) |
Mar 21, 2012 | 3.110 | 3.240 | 3.070 | 3.200 | 1,585,711 | +0.12(+3.90%) |
Mar 20, 2012 | 3.110 | 3.140 | 3.030 | 3.080 | 2,495,655 | -0.09(-2.84%) |
Mar 19, 2012 | 3.250 | 3.320 | 3.130 | 3.170 | 1,982,164 | -0.10(-3.06%) |
Mar 16, 2012 | 3.490 | 3.500 | 3.120 | 3.270 | 6,317,817 | -0.25(-7.10%) |
Mar 15, 2012 | 3.650 | 3.715 | 3.410 | 3.520 | 2,464,584 | -0.20(-5.38%) |
Mar 14, 2012 | 3.810 | 3.850 | 3.690 | 3.720 | 902,291 | -0.11(-2.87%) |
Mar 13, 2012 | 3.830 | 3.880 | 3.730 | 3.830 | 853,920 | +0.05(+1.32%) |
Mar 12, 2012 | 3.840 | 3.870 | 3.710 | 3.780 | 658,535 | -0.06(-1.56%) |
Mar 09, 2012 | 3.760 | 3.900 | 3.760 | 3.840 | 1,122,765 | +0.10(+2.67%) |
Mar 08, 2012 | 3.820 | 3.870 | 3.720 | 3.740 | 1,119,274 | -0.02(-0.53%) |
Mar 07, 2012 | 3.630 | 3.800 | 3.590 | 3.760 | 1,047,428 | +0.17(+4.74%) |
Mar 06, 2012 | 3.700 | 3.700 | 3.570 | 3.590 | 1,551,261 | -0.18(-4.77%) |
Mar 05, 2012 | 3.840 | 3.870 | 3.740 | 3.770 | 1,297,075 | -0.10(-2.58%) |
Mar 02, 2012 | 4.060 | 4.090 | 3.870 | 3.870 | 1,372,557 | -0.19(-4.68%) |
Mar 01, 2012 | 4.070 | 4.190 | 4.030 | 4.060 | 933,341 | +0.04(+1.00%) |
Feb 29, 2012 | 4.260 | 4.370 | 4.010 | 4.020 | 1,537,519 | -0.23(-5.41%) |
Feb 28, 2012 | 4.280 | 4.370 | 4.160 | 4.250 | 1,010,527 | -0.04(-0.93%) |
Feb 27, 2012 | 4.330 | 4.350 | 4.220 | 4.290 | 990,866 | -0.05(-1.15%) |
Feb 24, 2012 | 4.240 | 4.390 | 4.220 | 4.340 | 1,456,785 | +0.15(+3.58%) |
Feb 23, 2012 | 4.100 | 4.190 | 4.000 | 4.190 | 1,180,546 | +0.13(+3.20%) |
Feb 22, 2012 | 4.200 | 4.220 | 4.050 | 4.060 | 1,050,611 | -0.06(-1.46%) |
Feb 21, 2012 | 4.030 | 4.190 | 4.030 | 4.120 | 1,829,415 | +0.15(+3.78%) |
Feb 17, 2012 | 3.940 | 4.050 | 3.890 | 3.970 | 1,375,837 | +0.08(+2.06%) |
Feb 16, 2012 | 3.780 | 3.900 | 3.750 | 3.890 | 973,282 | +0.12(+3.18%) |
Feb 15, 2012 | 3.860 | 3.881 | 3.750 | 3.770 | 994,099 | -0.06(-1.57%) |
Feb 14, 2012 | 3.870 | 3.950 | 3.800 | 3.830 | 599,786 | -0.06(-1.54%) |
Feb 13, 2012 | 3.760 | 3.915 | 3.750 | 3.890 | 796,213 | +0.17(+4.57%) |
Feb 10, 2012 | 3.820 | 3.860 | 3.690 | 3.720 | 1,240,870 | -0.18(-4.62%) |
Feb 09, 2012 | 4.000 | 4.049 | 3.850 | 3.900 | 655,063 | -0.08(-2.01%) |
Feb 08, 2012 | 4.000 | 4.030 | 3.950 | 3.980 | 662,821 | -0.01(-0.25%) |
Feb 07, 2012 | 4.000 | 4.040 | 3.950 | 3.990 | 918,000 | +0.00(+0.00%) |
Feb 06, 2012 | 3.840 | 4.050 | 3.840 | 3.990 | 1,569,002 | +0.12(+3.10%) |
Feb 03, 2012 | 3.910 | 3.940 | 3.820 | 3.870 | 927,964 | +0.08(+2.11%) |
Feb 02, 2012 | 3.790 | 3.910 | 3.700 | 3.790 | 1,128,354 | +0.01(+0.26%) |