Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.182 | 3.182 | 3.048 | 3.092 | 3,428,121 | -0.09(-2.81%) |
Apr 27, 2012 | 3.173 | 3.217 | 3.083 | 3.182 | 6,191,564 | -0.04(-1.11%) |
Apr 26, 2012 | 3.030 | 3.235 | 2.994 | 3.217 | 6,444,672 | +0.14(+4.65%) |
Apr 25, 2012 | 2.985 | 3.092 | 2.869 | 3.074 | 12,145,080 | +0.17(+5.85%) |
Apr 24, 2012 | 3.048 | 3.074 | 2.869 | 2.905 | 10,803,297 | -0.16(-5.25%) |
Apr 23, 2012 | 3.307 | 3.369 | 3.048 | 3.065 | 14,280,124 | -0.22(-6.79%) |
Apr 20, 2012 | 3.557 | 3.566 | 3.271 | 3.289 | 9,406,070 | -0.20(-5.64%) |
Apr 19, 2012 | 3.593 | 3.611 | 3.450 | 3.485 | 7,139,107 | -0.09(-2.50%) |
Apr 18, 2012 | 3.611 | 3.646 | 3.423 | 3.575 | 17,750,388 | -0.09(-2.44%) |
Apr 17, 2012 | 3.754 | 3.798 | 3.664 | 3.664 | 3,794,340 | -0.04(-1.20%) |
Apr 16, 2012 | 3.843 | 3.870 | 3.700 | 3.709 | 4,157,674 | -0.04(-1.19%) |
Apr 13, 2012 | 3.861 | 3.888 | 3.718 | 3.754 | 4,535,750 | -0.13(-3.45%) |
Apr 12, 2012 | 3.897 | 3.950 | 3.825 | 3.888 | 7,267,196 | +0.01(+0.23%) |
Apr 11, 2012 | 3.888 | 3.950 | 3.852 | 3.879 | 5,490,130 | +0.08(+2.12%) |
Apr 10, 2012 | 4.040 | 4.120 | 3.763 | 3.798 | 11,986,410 | -0.21(-5.35%) |
Apr 09, 2012 | 4.174 | 4.227 | 3.986 | 4.013 | 12,464,276 | -0.30(-7.04%) |
Apr 05, 2012 | 4.433 | 4.460 | 4.299 | 4.317 | 6,751,454 | -0.17(-3.78%) |
Apr 04, 2012 | 4.415 | 4.495 | 4.317 | 4.486 | 8,191,573 | +0.02(+0.40%) |
Apr 03, 2012 | 4.522 | 4.567 | 4.406 | 4.469 | 7,179,665 | -0.08(-1.77%) |
Apr 02, 2012 | 4.424 | 4.585 | 4.415 | 4.549 | 6,740,820 | +0.12(+2.62%) |
Mar 30, 2012 | 4.469 | 4.576 | 4.379 | 4.433 | 6,632,575 | +0.02(+0.40%) |
Mar 29, 2012 | 4.317 | 4.469 | 4.281 | 4.415 | 6,875,907 | +0.04(+0.82%) |
Mar 28, 2012 | 4.379 | 4.477 | 4.308 | 4.379 | 7,498,159 | -0.01(-0.20%) |
Mar 27, 2012 | 4.549 | 4.585 | 4.352 | 4.388 | 7,067,646 | -0.13(-2.77%) |
Mar 26, 2012 | 4.406 | 4.531 | 4.361 | 4.513 | 7,351,900 | +0.13(+3.06%) |
Mar 23, 2012 | 4.200 | 4.402 | 4.129 | 4.379 | 7,110,004 | +0.18(+4.26%) |
Mar 22, 2012 | 4.361 | 4.361 | 4.174 | 4.200 | 8,491,327 | -0.22(-5.05%) |
Mar 21, 2012 | 4.495 | 4.599 | 4.388 | 4.424 | 4,702,571 | -0.03(-0.60%) |
Mar 20, 2012 | 4.451 | 4.495 | 4.352 | 4.451 | 5,571,899 | -0.02(-0.40%) |
Mar 19, 2012 | 4.334 | 4.549 | 4.299 | 4.469 | 4,928,554 | +0.13(+2.88%) |
Mar 16, 2012 | 4.415 | 4.442 | 4.236 | 4.343 | 5,866,934 | -0.04(-1.02%) |
Mar 15, 2012 | 4.299 | 4.477 | 4.227 | 4.388 | 5,780,507 | +0.09(+2.08%) |
Mar 14, 2012 | 4.218 | 4.343 | 4.165 | 4.299 | 5,926,877 | +0.08(+1.91%) |
Mar 13, 2012 | 4.042 | 4.241 | 4.013 | 4.218 | 6,248,350 | +0.26(+6.55%) |
Mar 12, 2012 | 4.129 | 4.165 | 3.941 | 3.959 | 4,349,726 | -0.15(-3.70%) |
Mar 09, 2012 | 3.905 | 4.218 | 3.905 | 4.111 | 9,847,953 | +0.20(+5.02%) |
Mar 08, 2012 | 3.932 | 3.986 | 3.843 | 3.914 | 4,029,011 | +0.04(+0.92%) |
Mar 07, 2012 | 3.789 | 3.914 | 3.754 | 3.879 | 5,166,449 | +0.13(+3.58%) |
Mar 06, 2012 | 3.825 | 3.941 | 3.673 | 3.745 | 9,660,773 | -0.20(-4.99%) |
Mar 05, 2012 | 3.870 | 3.950 | 3.771 | 3.941 | 5,010,952 | +0.04(+1.15%) |
Mar 02, 2012 | 4.013 | 4.022 | 3.852 | 3.897 | 8,183,130 | -0.10(-2.46%) |
Mar 01, 2012 | 4.057 | 4.075 | 3.977 | 3.995 | 7,085,330 | -0.04(-0.89%) |
Feb 29, 2012 | 4.138 | 4.236 | 3.968 | 4.031 | 8,809,039 | -0.04(-1.10%) |
Feb 28, 2012 | 4.227 | 4.330 | 4.075 | 4.075 | 5,456,541 | -0.15(-3.59%) |
Feb 27, 2012 | 4.120 | 4.317 | 4.022 | 4.227 | 5,505,440 | +0.04(+1.07%) |
Feb 24, 2012 | 4.200 | 4.281 | 4.165 | 4.183 | 4,257,763 | -0.01(-0.21%) |
Feb 23, 2012 | 4.191 | 4.343 | 4.111 | 4.191 | 7,003,496 | +0.00(+0.00%) |
Feb 22, 2012 | 4.388 | 4.477 | 4.187 | 4.191 | 12,473,702 | -0.29(-6.57%) |
Feb 21, 2012 | 4.245 | 4.522 | 4.174 | 4.486 | 15,456,251 | +0.25(+5.91%) |
Feb 17, 2012 | 4.254 | 4.299 | 4.156 | 4.236 | 6,088,903 | +0.03(+0.64%) |
Feb 16, 2012 | 3.977 | 4.254 | 3.959 | 4.209 | 11,887,134 | +0.22(+5.61%) |
Feb 15, 2012 | 3.950 | 4.022 | 3.879 | 3.986 | 6,784,203 | +0.05(+1.36%) |
Feb 14, 2012 | 3.932 | 4.093 | 3.879 | 3.932 | 5,027,942 | -0.02(-0.45%) |
Feb 13, 2012 | 3.977 | 4.013 | 3.852 | 3.950 | 4,450,661 | +0.06(+1.61%) |
Feb 10, 2012 | 4.040 | 4.084 | 3.834 | 3.888 | 8,599,718 | -0.27(-6.45%) |
Feb 09, 2012 | 4.031 | 4.384 | 3.968 | 4.156 | 16,014,750 | +0.20(+4.97%) |
Feb 08, 2012 | 3.870 | 4.084 | 3.870 | 3.959 | 7,616,472 | +0.05(+1.37%) |
Feb 07, 2012 | 3.986 | 4.111 | 3.852 | 3.905 | 6,986,901 | -0.10(-2.46%) |
Feb 06, 2012 | 3.870 | 4.013 | 3.771 | 4.004 | 6,847,005 | +0.14(+3.70%) |
Feb 03, 2012 | 3.718 | 3.959 | 3.709 | 3.861 | 11,732,372 | +0.26(+7.20%) |
Feb 02, 2012 | 3.584 | 3.637 | 3.530 | 3.602 | 4,736,745 | +0.04(+1.00%) |