Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.870 | 2.990 | 2.870 | 2.950 | 542,922 | +0.07(+2.43%) |
Apr 27, 2012 | 2.900 | 2.920 | 2.820 | 2.880 | 374,178 | +0.02(+0.70%) |
Apr 26, 2012 | 2.590 | 2.880 | 2.590 | 2.860 | 455,487 | +0.06(+2.14%) |
Apr 25, 2012 | 2.820 | 2.910 | 2.750 | 2.800 | 446,686 | +0.04(+1.45%) |
Apr 24, 2012 | 2.770 | 2.820 | 2.690 | 2.760 | 864,681 | +0.01(+0.36%) |
Apr 23, 2012 | 2.840 | 2.840 | 2.730 | 2.750 | 708,885 | -0.10(-3.51%) |
Apr 20, 2012 | 2.910 | 2.950 | 2.790 | 2.850 | 629,857 | +0.00(+0.00%) |
Apr 19, 2012 | 2.950 | 2.960 | 2.800 | 2.850 | 712,819 | -0.05(-1.72%) |
Apr 18, 2012 | 2.960 | 2.990 | 2.850 | 2.900 | 748,741 | -0.11(-3.65%) |
Apr 17, 2012 | 2.910 | 3.050 | 2.900 | 3.010 | 793,357 | +0.16(+5.61%) |
Apr 16, 2012 | 3.110 | 3.120 | 2.770 | 2.850 | 1,502,654 | -0.23(-7.47%) |
Apr 13, 2012 | 3.080 | 3.100 | 3.040 | 3.080 | 644,146 | +0.00(+0.00%) |
Apr 12, 2012 | 3.060 | 3.210 | 2.970 | 3.080 | 1,172,304 | +0.04(+1.32%) |
Apr 11, 2012 | 3.070 | 3.170 | 3.010 | 3.040 | 610,150 | +0.02(+0.66%) |
Apr 10, 2012 | 3.200 | 3.240 | 3.010 | 3.020 | 881,992 | -0.15(-4.73%) |
Apr 09, 2012 | 3.260 | 3.310 | 3.050 | 3.170 | 1,044,050 | -0.11(-3.35%) |
Apr 05, 2012 | 3.330 | 3.390 | 3.280 | 3.280 | 618,605 | -0.02(-0.61%) |
Apr 04, 2012 | 3.310 | 3.390 | 3.170 | 3.300 | 1,955,818 | -0.08(-2.36%) |
Apr 03, 2012 | 3.600 | 3.610 | 3.350 | 3.380 | 2,767,446 | -0.48(-12.44%) |
Apr 02, 2012 | 3.870 | 3.980 | 3.830 | 3.860 | 703,582 | -0.04(-1.03%) |
Mar 30, 2012 | 3.850 | 3.940 | 3.830 | 3.900 | 383,659 | -0.01(-0.26%) |
Mar 29, 2012 | 3.900 | 4.000 | 3.880 | 3.910 | 520,152 | +0.00(+0.00%) |
Mar 28, 2012 | 3.900 | 3.950 | 3.820 | 3.910 | 451,776 | +0.01(+0.26%) |
Mar 27, 2012 | 4.000 | 4.080 | 3.880 | 3.900 | 583,886 | -0.07(-1.76%) |
Mar 26, 2012 | 3.740 | 3.977 | 3.740 | 3.970 | 532,616 | +0.25(+6.72%) |
Mar 23, 2012 | 3.680 | 3.740 | 3.650 | 3.720 | 388,084 | +0.00(+0.00%) |
Mar 22, 2012 | 3.850 | 3.850 | 3.675 | 3.720 | 636,893 | -0.11(-2.87%) |
Mar 21, 2012 | 3.890 | 3.910 | 3.810 | 3.830 | 436,497 | -0.02(-0.52%) |
Mar 20, 2012 | 3.920 | 3.920 | 3.800 | 3.850 | 324,855 | -0.09(-2.28%) |
Mar 19, 2012 | 3.980 | 4.030 | 3.900 | 3.940 | 410,278 | +0.00(+0.00%) |
Mar 16, 2012 | 3.920 | 3.940 | 3.830 | 3.940 | 512,644 | +0.01(+0.25%) |
Mar 15, 2012 | 3.920 | 3.980 | 3.830 | 3.930 | 308,480 | -0.02(-0.51%) |
Mar 14, 2012 | 4.150 | 4.150 | 3.865 | 3.950 | 462,853 | -0.24(-5.73%) |
Mar 13, 2012 | 4.050 | 4.190 | 3.960 | 4.190 | 534,326 | +0.17(+4.23%) |
Mar 12, 2012 | 3.760 | 4.020 | 3.750 | 4.020 | 474,331 | +0.25(+6.63%) |
Mar 09, 2012 | 3.740 | 3.840 | 3.720 | 3.770 | 387,255 | -0.02(-0.53%) |
Mar 08, 2012 | 3.770 | 3.810 | 3.680 | 3.790 | 310,220 | +0.04(+1.07%) |
Mar 07, 2012 | 3.770 | 3.810 | 3.680 | 3.750 | 318,339 | +0.05(+1.35%) |
Mar 06, 2012 | 3.800 | 3.910 | 3.650 | 3.700 | 638,171 | -0.16(-4.15%) |
Mar 05, 2012 | 3.900 | 3.950 | 3.850 | 3.860 | 373,983 | -0.03(-0.77%) |
Mar 02, 2012 | 3.970 | 3.970 | 3.820 | 3.890 | 397,938 | -0.06(-1.52%) |
Mar 01, 2012 | 3.800 | 3.990 | 3.800 | 3.950 | 365,895 | +0.20(+5.33%) |
Feb 29, 2012 | 3.920 | 3.990 | 3.740 | 3.750 | 608,958 | -0.16(-4.09%) |
Feb 28, 2012 | 3.980 | 4.000 | 3.900 | 3.910 | 342,929 | -0.05(-1.26%) |
Feb 27, 2012 | 4.135 | 4.135 | 3.950 | 3.960 | 501,043 | -0.10(-2.46%) |
Feb 24, 2012 | 4.250 | 4.250 | 4.030 | 4.060 | 432,474 | -0.17(-4.02%) |
Feb 23, 2012 | 4.110 | 4.250 | 3.950 | 4.230 | 663,903 | +0.11(+2.67%) |
Feb 22, 2012 | 4.365 | 4.390 | 4.110 | 4.120 | 696,029 | -0.16(-3.74%) |
Feb 21, 2012 | 4.260 | 4.440 | 4.250 | 4.280 | 937,619 | +0.03(+0.71%) |
Feb 17, 2012 | 4.190 | 4.250 | 4.060 | 4.250 | 1,223,641 | +0.08(+1.92%) |
Feb 16, 2012 | 3.890 | 4.230 | 3.870 | 4.170 | 1,836,204 | +0.29(+7.47%) |
Feb 15, 2012 | 3.840 | 3.940 | 3.830 | 3.880 | 376,802 | +0.00(+0.00%) |
Feb 14, 2012 | 3.990 | 3.990 | 3.820 | 3.880 | 275,142 | -0.11(-2.76%) |
Feb 13, 2012 | 3.860 | 3.990 | 3.860 | 3.990 | 378,869 | +0.17(+4.45%) |
Feb 10, 2012 | 3.980 | 4.000 | 3.810 | 3.820 | 562,245 | -0.20(-4.98%) |
Feb 09, 2012 | 4.000 | 4.070 | 3.940 | 4.020 | 471,493 | +0.08(+2.03%) |
Feb 08, 2012 | 3.960 | 4.000 | 3.860 | 3.940 | 256,206 | +0.01(+0.25%) |
Feb 07, 2012 | 3.940 | 3.940 | 3.820 | 3.930 | 246,754 | +0.00(+0.00%) |
Feb 06, 2012 | 3.990 | 3.990 | 3.920 | 3.930 | 235,138 | -0.09(-2.24%) |
Feb 03, 2012 | 4.050 | 4.060 | 3.990 | 4.020 | 1,007,881 | +0.03(+0.75%) |
Feb 02, 2012 | 4.000 | 4.080 | 3.935 | 3.990 | 594,627 | -0.01(-0.25%) |