Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.164 | 3.164 | 3.031 | 3.076 | 3,446,725 | -0.09(-2.81%) |
Apr 27, 2012 | 3.156 | 3.200 | 3.067 | 3.164 | 6,225,165 | -0.04(-1.11%) |
Apr 26, 2012 | 3.013 | 3.218 | 2.978 | 3.200 | 6,479,646 | +0.14(+4.65%) |
Apr 25, 2012 | 2.969 | 3.076 | 2.853 | 3.058 | 12,210,990 | +0.17(+5.85%) |
Apr 24, 2012 | 3.031 | 3.058 | 2.853 | 2.889 | 10,861,925 | -0.16(-5.25%) |
Apr 23, 2012 | 3.289 | 3.351 | 3.031 | 3.049 | 14,357,620 | -0.22(-6.79%) |
Apr 20, 2012 | 3.538 | 3.547 | 3.253 | 3.271 | 9,457,115 | -0.20(-5.64%) |
Apr 19, 2012 | 3.573 | 3.591 | 3.431 | 3.467 | 7,177,850 | -0.09(-2.50%) |
Apr 18, 2012 | 3.591 | 3.627 | 3.404 | 3.556 | 17,846,718 | -0.09(-2.44%) |
Apr 17, 2012 | 3.733 | 3.778 | 3.644 | 3.644 | 3,814,931 | -0.04(-1.20%) |
Apr 16, 2012 | 3.822 | 3.849 | 3.680 | 3.689 | 4,180,237 | -0.04(-1.19%) |
Apr 13, 2012 | 3.840 | 3.867 | 3.698 | 3.733 | 4,560,365 | -0.13(-3.45%) |
Apr 12, 2012 | 3.876 | 3.929 | 3.804 | 3.867 | 7,306,634 | +0.01(+0.23%) |
Apr 11, 2012 | 3.867 | 3.929 | 3.831 | 3.858 | 5,519,924 | +0.08(+2.12%) |
Apr 10, 2012 | 4.018 | 4.098 | 3.742 | 3.778 | 12,051,458 | -0.21(-5.35%) |
Apr 09, 2012 | 4.151 | 4.204 | 3.964 | 3.991 | 12,531,918 | -0.30(-7.04%) |
Apr 05, 2012 | 4.409 | 4.436 | 4.276 | 4.293 | 6,788,093 | -0.17(-3.78%) |
Apr 04, 2012 | 4.391 | 4.471 | 4.293 | 4.462 | 8,236,028 | +0.02(+0.40%) |
Apr 03, 2012 | 4.498 | 4.542 | 4.382 | 4.444 | 7,218,628 | -0.08(-1.77%) |
Apr 02, 2012 | 4.400 | 4.560 | 4.391 | 4.524 | 6,777,402 | +0.12(+2.62%) |
Mar 30, 2012 | 4.444 | 4.551 | 4.356 | 4.409 | 6,668,569 | +0.02(+0.40%) |
Mar 29, 2012 | 4.293 | 4.444 | 4.258 | 4.391 | 6,913,222 | +0.04(+0.82%) |
Mar 28, 2012 | 4.356 | 4.453 | 4.284 | 4.356 | 7,538,850 | -0.01(-0.20%) |
Mar 27, 2012 | 4.524 | 4.560 | 4.329 | 4.364 | 7,106,001 | -0.12(-2.77%) |
Mar 26, 2012 | 4.382 | 4.507 | 4.338 | 4.489 | 7,391,798 | +0.13(+3.06%) |
Mar 23, 2012 | 4.178 | 4.378 | 4.107 | 4.356 | 7,148,589 | +0.18(+4.26%) |
Mar 22, 2012 | 4.338 | 4.338 | 4.151 | 4.178 | 8,537,409 | -0.22(-5.05%) |
Mar 21, 2012 | 4.471 | 4.574 | 4.364 | 4.400 | 4,728,092 | -0.03(-0.60%) |
Mar 20, 2012 | 4.427 | 4.471 | 4.329 | 4.427 | 5,602,138 | -0.02(-0.40%) |
Mar 19, 2012 | 4.311 | 4.524 | 4.276 | 4.444 | 4,955,301 | +0.12(+2.88%) |
Mar 16, 2012 | 4.391 | 4.418 | 4.213 | 4.320 | 5,898,773 | -0.04(-1.02%) |
Mar 15, 2012 | 4.276 | 4.453 | 4.204 | 4.364 | 5,811,877 | +0.09(+2.08%) |
Mar 14, 2012 | 4.196 | 4.320 | 4.142 | 4.276 | 5,959,042 | +0.08(+1.91%) |
Mar 13, 2012 | 4.021 | 4.218 | 3.991 | 4.196 | 6,282,259 | +0.26(+6.55%) |
Mar 12, 2012 | 4.107 | 4.142 | 3.920 | 3.938 | 4,373,332 | -0.15(-3.70%) |
Mar 09, 2012 | 3.884 | 4.196 | 3.884 | 4.089 | 9,901,397 | +0.20(+5.02%) |
Mar 08, 2012 | 3.911 | 3.964 | 3.822 | 3.893 | 4,050,876 | +0.04(+0.92%) |
Mar 07, 2012 | 3.769 | 3.893 | 3.733 | 3.858 | 5,194,486 | +0.13(+3.58%) |
Mar 06, 2012 | 3.804 | 3.920 | 3.653 | 3.724 | 9,713,201 | -0.20(-4.99%) |
Mar 05, 2012 | 3.849 | 3.929 | 3.751 | 3.920 | 5,038,146 | +0.04(+1.15%) |
Mar 02, 2012 | 3.991 | 4.000 | 3.831 | 3.876 | 8,227,539 | -0.10(-2.46%) |
Mar 01, 2012 | 4.036 | 4.053 | 3.956 | 3.973 | 7,123,781 | -0.04(-0.89%) |
Feb 29, 2012 | 4.116 | 4.213 | 3.947 | 4.009 | 8,856,845 | -0.04(-1.10%) |
Feb 28, 2012 | 4.204 | 4.307 | 4.053 | 4.053 | 5,486,153 | -0.15(-3.59%) |
Feb 27, 2012 | 4.098 | 4.293 | 4.000 | 4.204 | 5,535,318 | +0.04(+1.07%) |
Feb 24, 2012 | 4.178 | 4.258 | 4.142 | 4.160 | 4,280,869 | -0.01(-0.21%) |
Feb 23, 2012 | 4.169 | 4.320 | 4.089 | 4.169 | 7,041,503 | +0.00(+0.00%) |
Feb 22, 2012 | 4.364 | 4.453 | 4.164 | 4.169 | 12,541,395 | -0.29(-6.57%) |
Feb 21, 2012 | 4.222 | 4.498 | 4.151 | 4.462 | 15,540,130 | +0.25(+5.91%) |
Feb 17, 2012 | 4.231 | 4.276 | 4.133 | 4.213 | 6,121,946 | +0.03(+0.64%) |
Feb 16, 2012 | 3.956 | 4.231 | 3.938 | 4.187 | 11,951,644 | +0.22(+5.61%) |
Feb 15, 2012 | 3.929 | 4.000 | 3.858 | 3.964 | 6,821,020 | +0.05(+1.36%) |
Feb 14, 2012 | 3.911 | 4.071 | 3.858 | 3.911 | 5,055,228 | -0.02(-0.45%) |
Feb 13, 2012 | 3.956 | 3.991 | 3.831 | 3.929 | 4,474,814 | +0.06(+1.61%) |
Feb 10, 2012 | 4.018 | 4.062 | 3.813 | 3.867 | 8,646,387 | -0.27(-6.45%) |
Feb 09, 2012 | 4.009 | 4.360 | 3.947 | 4.133 | 16,101,660 | +0.20(+4.97%) |
Feb 08, 2012 | 3.849 | 4.062 | 3.849 | 3.938 | 7,657,805 | +0.05(+1.37%) |
Feb 07, 2012 | 3.964 | 4.089 | 3.831 | 3.884 | 7,024,818 | -0.10(-2.46%) |
Feb 06, 2012 | 3.849 | 3.991 | 3.751 | 3.982 | 6,884,163 | +0.14(+3.70%) |
Feb 03, 2012 | 3.698 | 3.938 | 3.689 | 3.840 | 11,796,042 | +0.26(+7.20%) |
Feb 02, 2012 | 3.564 | 3.618 | 3.511 | 3.582 | 4,762,451 | +0.04(+1.00%) |