Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.400 | 2.400 | 2.320 | 2.380 | 55,630 | -0.02(-0.83%) |
Apr 27, 2012 | 2.400 | 2.400 | 2.360 | 2.400 | 68,667 | +0.03(+1.27%) |
Apr 26, 2012 | 2.400 | 2.540 | 2.350 | 2.370 | 184,192 | -0.43(-15.36%) |
Apr 25, 2012 | 2.800 | 2.850 | 2.800 | 2.800 | 10,234 | +0.00(+0.00%) |
Apr 24, 2012 | 2.830 | 2.830 | 2.800 | 2.800 | 2,312 | -0.05(-1.75%) |
Apr 23, 2012 | 2.830 | 2.870 | 2.830 | 2.850 | 4,465 | +0.02(+0.71%) |
Apr 20, 2012 | 2.810 | 2.850 | 2.800 | 2.830 | 2,719 | -0.02(-0.70%) |
Apr 19, 2012 | 2.850 | 2.860 | 2.850 | 2.850 | 1,696 | -0.05(-1.72%) |
Apr 18, 2012 | 2.940 | 2.940 | 2.900 | 2.900 | 2,717 | -0.06(-1.87%) |
Apr 17, 2012 | 2.910 | 2.955 | 2.900 | 2.955 | 2,890 | +0.06(+1.90%) |
Apr 16, 2012 | 2.900 | 2.900 | 2.900 | 2.900 | 300 | -0.00(-0.12%) |
Apr 13, 2012 | 2.950 | 2.960 | 2.904 | 2.904 | 1,985 | -0.05(-1.58%) |
Apr 12, 2012 | 2.950 | 2.950 | 2.950 | 2.950 | 702 | -0.04(-1.33%) |
Apr 11, 2012 | 3.000 | 3.000 | 2.990 | 2.990 | 7,416 | -0.01(-0.33%) |
Apr 10, 2012 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | +0.06(+2.04%) |
Apr 09, 2012 | 2.920 | 3.070 | 2.920 | 2.940 | 7,383 | +0.08(+2.79%) |
Apr 05, 2012 | 2.960 | 2.960 | 2.860 | 2.860 | 1,410 | -0.01(-0.35%) |
Apr 04, 2012 | 3.110 | 3.110 | 2.851 | 2.870 | 1,479 | -0.27(-8.60%) |
Apr 03, 2012 | 2.880 | 3.140 | 2.880 | 3.140 | 9,345 | +0.23(+7.72%) |
Apr 02, 2012 | 2.800 | 2.915 | 2.800 | 2.915 | 79,157 | +0.12(+4.11%) |
Mar 30, 2012 | 2.800 | 2.820 | 2.800 | 2.800 | 7,191 | -0.09(-3.11%) |
Mar 29, 2012 | 2.870 | 2.890 | 2.870 | 2.890 | 2,650 | +0.00(+0.00%) |
Mar 28, 2012 | 2.900 | 2.900 | 2.840 | 2.890 | 6,014 | -0.01(-0.34%) |
Mar 27, 2012 | 2.920 | 2.950 | 2.876 | 2.900 | 7,829 | -0.02(-0.68%) |
Mar 26, 2012 | 2.940 | 2.940 | 2.910 | 2.920 | 8,393 | -0.03(-1.02%) |
Mar 22, 2012 | 3.030 | 2.950 | 2.950 | 2.950 | 10,800 | +0.02(+0.68%) |
Mar 21, 2012 | 3.035 | 3.120 | 2.930 | 2.930 | 3,995 | -0.02(-0.68%) |
Mar 19, 2012 | 2.830 | 2.950 | 2.950 | 2.950 | 9,200 | -0.10(-3.28%) |
Mar 16, 2012 | 3.050 | 3.050 | 3.050 | 3.050 | 200 | +0.22(+7.85%) |
Mar 15, 2012 | 2.800 | 3.000 | 2.800 | 2.828 | 6,412 | +0.03(+1.00%) |
Mar 14, 2012 | 2.830 | 2.900 | 2.700 | 2.800 | 8,997 | -0.06(-2.09%) |
Mar 13, 2012 | 3.011 | 3.011 | 2.860 | 2.860 | 15,341 | -0.21(-6.84%) |
Mar 12, 2012 | 3.183 | 3.183 | 3.070 | 3.070 | 5,187 | -0.11(-3.46%) |
Mar 09, 2012 | 3.150 | 3.180 | 3.140 | 3.180 | 2,000 | +0.01(+0.32%) |
Mar 08, 2012 | 3.150 | 3.170 | 3.150 | 3.170 | 1,085 | +0.02(+0.63%) |
Mar 07, 2012 | 3.130 | 3.170 | 3.040 | 3.150 | 8,796 | +0.10(+3.36%) |
Mar 06, 2012 | 3.120 | 3.130 | 2.960 | 3.047 | 5,135 | -0.03(-1.06%) |
Mar 05, 2012 | 3.000 | 3.100 | 3.000 | 3.080 | 65,296 | +0.13(+4.40%) |
Mar 02, 2012 | 2.950 | 2.950 | 2.945 | 2.950 | 8,945 | +0.03(+1.03%) |
Mar 01, 2012 | 2.920 | 3.000 | 2.920 | 2.920 | 5,933 | -0.03(-1.02%) |
Feb 29, 2012 | 3.000 | 3.020 | 2.950 | 2.950 | 25,838 | -0.06(-1.99%) |
Feb 28, 2012 | 2.870 | 3.020 | 2.870 | 3.010 | 21,594 | +0.14(+5.06%) |
Feb 27, 2012 | 2.860 | 2.865 | 2.860 | 2.865 | 600 | -0.13(-4.50%) |
Feb 24, 2012 | 2.910 | 3.000 | 2.910 | 3.000 | 5,019 | +0.05(+1.70%) |
Feb 23, 2012 | 2.920 | 3.000 | 2.874 | 2.950 | 9,464 | -0.00(-0.00%) |
Feb 22, 2012 | 2.880 | 2.950 | 2.840 | 2.950 | 2,159 | +0.13(+4.61%) |
Feb 21, 2012 | 3.000 | 3.000 | 2.788 | 2.820 | 15,198 | -0.18(-6.00%) |
Feb 17, 2012 | 2.990 | 3.000 | 2.940 | 3.000 | 4,458 | +0.00(+0.00%) |
Feb 16, 2012 | 2.860 | 3.000 | 2.860 | 3.000 | 776 | +0.15(+5.26%) |
Feb 15, 2012 | 2.900 | 2.920 | 2.850 | 2.850 | 1,800 | -0.11(-3.72%) |
Feb 14, 2012 | 2.910 | 2.960 | 2.801 | 2.960 | 8,600 | +0.00(+0.00%) |
Feb 13, 2012 | 2.910 | 2.960 | 2.710 | 2.960 | 46,999 | +0.05(+1.71%) |
Feb 10, 2012 | 2.910 | 3.000 | 2.910 | 2.910 | 4,750 | -0.01(-0.34%) |
Feb 09, 2012 | 2.966 | 2.980 | 2.920 | 2.920 | 5,452 | -0.06(-2.01%) |
Feb 08, 2012 | 3.080 | 3.080 | 2.950 | 2.980 | 10,228 | -0.04(-1.32%) |
Feb 07, 2012 | 3.030 | 3.072 | 3.000 | 3.020 | 8,400 | +0.02(+0.67%) |
Feb 06, 2012 | 3.000 | 3.050 | 2.980 | 3.000 | 18,230 | +0.00(+0.00%) |
Feb 03, 2012 | 2.990 | 3.050 | 2.910 | 3.000 | 23,900 | +0.00(+0.00%) |
Feb 02, 2012 | 2.950 | 3.000 | 2.950 | 3.000 | 5,100 | +0.05(+1.69%) |