Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.002 | 3.015 | 2.987 | 2.994 | 274,511 | -0.03(-0.97%) |
Apr 27, 2012 | 3.024 | 3.068 | 3.024 | 3.024 | 415,143 | -0.06(-1.91%) |
Apr 26, 2012 | 3.009 | 3.090 | 3.002 | 3.082 | 655,119 | +0.02(+0.72%) |
Apr 25, 2012 | 3.082 | 3.097 | 3.060 | 3.060 | 944,179 | +0.00(+0.00%) |
Apr 24, 2012 | 3.016 | 3.060 | 3.016 | 3.060 | 421,747 | +0.01(+0.24%) |
Apr 23, 2012 | 3.046 | 3.060 | 3.016 | 3.053 | 914,942 | -0.05(-1.66%) |
Apr 20, 2012 | 3.119 | 3.119 | 3.082 | 3.105 | 387,818 | -0.03(-0.94%) |
Apr 19, 2012 | 3.163 | 3.178 | 3.112 | 3.134 | 245,420 | -0.02(-0.70%) |
Apr 18, 2012 | 3.134 | 3.156 | 3.119 | 3.156 | 430,179 | +0.03(+0.94%) |
Apr 17, 2012 | 3.134 | 3.163 | 3.119 | 3.127 | 362,146 | -0.03(-0.93%) |
Apr 16, 2012 | 3.141 | 3.156 | 3.105 | 3.156 | 5,273,923 | +0.04(+1.18%) |
Apr 13, 2012 | 3.178 | 3.185 | 3.119 | 3.119 | 210,671 | -0.01(-0.47%) |
Apr 12, 2012 | 3.090 | 3.141 | 3.075 | 3.134 | 212,748 | +0.02(+0.71%) |
Apr 11, 2012 | 3.090 | 3.112 | 3.090 | 3.112 | 682,672 | +0.03(+0.95%) |
Apr 10, 2012 | 3.127 | 3.127 | 3.060 | 3.082 | 854,867 | -0.01(-0.24%) |
Apr 09, 2012 | 3.112 | 3.112 | 3.053 | 3.090 | 2,165,546 | -0.07(-2.33%) |
Apr 05, 2012 | 3.163 | 3.200 | 3.163 | 3.163 | 561,447 | +0.01(+0.23%) |
Apr 04, 2012 | 3.127 | 3.156 | 3.097 | 3.156 | 889,732 | -0.11(-3.38%) |
Apr 03, 2012 | 3.296 | 3.296 | 3.237 | 3.266 | 402,842 | -0.07(-1.99%) |
Apr 02, 2012 | 3.281 | 3.333 | 3.274 | 3.333 | 249,640 | +0.09(+2.72%) |
Mar 30, 2012 | 3.266 | 3.274 | 3.230 | 3.244 | 149,191 | -0.04(-1.34%) |
Mar 29, 2012 | 3.259 | 3.288 | 3.244 | 3.288 | 177,478 | -0.04(-1.11%) |
Mar 28, 2012 | 3.325 | 3.340 | 3.281 | 3.325 | 385,178 | +0.04(+1.12%) |
Mar 27, 2012 | 3.288 | 3.318 | 3.288 | 3.288 | 291,042 | +0.00(+0.00%) |
Mar 26, 2012 | 3.266 | 3.288 | 3.261 | 3.288 | 698,898 | -0.06(-1.76%) |
Mar 23, 2012 | 3.311 | 3.347 | 3.288 | 3.347 | 351,131 | -0.04(-1.09%) |
Mar 22, 2012 | 3.384 | 3.414 | 3.369 | 3.384 | 677,468 | -0.01(-0.22%) |
Mar 21, 2012 | 3.487 | 3.487 | 3.362 | 3.391 | 1,269,238 | -0.20(-5.53%) |
Mar 20, 2012 | 3.568 | 3.597 | 3.546 | 3.590 | 204,203 | -0.01(-0.41%) |
Mar 19, 2012 | 3.590 | 3.627 | 3.590 | 3.605 | 423,092 | +0.10(+2.94%) |
Mar 16, 2012 | 3.561 | 3.561 | 3.494 | 3.502 | 1,352,746 | -0.02(-0.63%) |
Mar 15, 2012 | 3.480 | 3.524 | 3.480 | 3.524 | 182,408 | +0.02(+0.63%) |
Mar 14, 2012 | 3.524 | 3.539 | 3.480 | 3.502 | 324,286 | +0.00(+0.00%) |
Mar 13, 2012 | 3.458 | 3.509 | 3.436 | 3.502 | 490,515 | +0.08(+2.37%) |
Mar 12, 2012 | 3.414 | 3.436 | 3.399 | 3.421 | 433,031 | -0.03(-0.85%) |
Mar 09, 2012 | 3.458 | 3.465 | 3.443 | 3.450 | 224,121 | +0.01(+0.43%) |
Mar 08, 2012 | 3.414 | 3.450 | 3.399 | 3.436 | 416,317 | +0.14(+4.24%) |
Mar 07, 2012 | 3.318 | 3.318 | 3.252 | 3.296 | 506,410 | +0.01(+0.45%) |
Mar 06, 2012 | 3.259 | 3.281 | 3.244 | 3.281 | 523,322 | -0.06(-1.76%) |
Mar 05, 2012 | 3.347 | 3.369 | 3.325 | 3.340 | 618,490 | -0.05(-1.52%) |
Mar 02, 2012 | 3.406 | 3.406 | 3.369 | 3.391 | 264,156 | +0.01(+0.44%) |
Mar 01, 2012 | 3.355 | 3.391 | 3.333 | 3.377 | 840,465 | +0.00(+0.00%) |
Feb 29, 2012 | 3.450 | 3.458 | 3.369 | 3.377 | 509,914 | -0.14(-3.97%) |
Feb 28, 2012 | 3.502 | 3.524 | 3.480 | 3.517 | 384,753 | +0.09(+2.58%) |
Feb 27, 2012 | 3.391 | 3.428 | 3.362 | 3.428 | 415,285 | -0.04(-1.27%) |
Feb 24, 2012 | 3.487 | 3.509 | 3.465 | 3.472 | 368,889 | +0.04(+1.07%) |
Feb 23, 2012 | 3.399 | 3.443 | 3.384 | 3.436 | 722,037 | +0.15(+4.71%) |
Feb 22, 2012 | 3.281 | 3.318 | 3.259 | 3.281 | 785,527 | +0.08(+2.53%) |
Feb 21, 2012 | 3.193 | 3.215 | 3.193 | 3.200 | 211,171 | -0.01(-0.23%) |
Feb 17, 2012 | 3.237 | 3.237 | 3.185 | 3.208 | 633,612 | +0.02(+0.69%) |
Feb 16, 2012 | 3.119 | 3.185 | 3.105 | 3.185 | 534,706 | +0.11(+3.59%) |
Feb 15, 2012 | 3.105 | 3.119 | 3.075 | 3.075 | 472,430 | +0.10(+3.47%) |
Feb 14, 2012 | 2.965 | 2.972 | 2.943 | 2.972 | 177,334 | +0.04(+1.25%) |
Feb 13, 2012 | 2.950 | 2.957 | 2.928 | 2.935 | 671,218 | +0.01(+0.50%) |
Feb 10, 2012 | 2.943 | 2.943 | 2.906 | 2.921 | 633,854 | -0.10(-3.17%) |
Feb 09, 2012 | 3.016 | 3.031 | 3.002 | 3.016 | 431,759 | +0.04(+1.23%) |
Feb 08, 2012 | 2.994 | 3.009 | 2.972 | 2.979 | 281,554 | +0.01(+0.50%) |
Feb 07, 2012 | 2.994 | 2.994 | 2.964 | 2.965 | 258,529 | +0.03(+1.00%) |
Feb 06, 2012 | 2.928 | 2.935 | 2.928 | 2.935 | 316,019 | +0.01(+0.50%) |
Feb 03, 2012 | 2.862 | 2.921 | 2.862 | 2.921 | 761,134 | +0.01(+0.51%) |
Feb 02, 2012 | 2.862 | 2.928 | 2.862 | 2.906 | 724,527 | +0.13(+4.50%) |