Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.350 | 3.430 | 3.200 | 3.360 | 116,909 | -0.05(-1.47%) |
Apr 27, 2012 | 3.570 | 3.640 | 3.370 | 3.410 | 244,298 | -0.18(-5.01%) |
Apr 26, 2012 | 3.220 | 3.600 | 3.150 | 3.590 | 1,045,051 | +0.44(+13.97%) |
Apr 25, 2012 | 3.100 | 3.160 | 3.050 | 3.150 | 209,519 | +0.06(+1.94%) |
Apr 24, 2012 | 2.960 | 3.100 | 2.960 | 3.090 | 83,770 | +0.15(+5.10%) |
Apr 23, 2012 | 2.990 | 3.000 | 2.880 | 2.940 | 61,772 | -0.06(-1.97%) |
Apr 20, 2012 | 3.020 | 3.020 | 2.930 | 2.999 | 57,516 | +0.01(+0.30%) |
Apr 19, 2012 | 2.980 | 3.030 | 2.940 | 2.990 | 44,131 | +0.01(+0.34%) |
Apr 18, 2012 | 2.960 | 3.020 | 2.920 | 2.980 | 27,086 | +0.02(+0.68%) |
Apr 17, 2012 | 2.970 | 3.030 | 2.930 | 2.960 | 51,718 | +0.02(+0.68%) |
Apr 16, 2012 | 2.940 | 3.000 | 2.940 | 2.940 | 23,500 | -0.01(-0.34%) |
Apr 13, 2012 | 3.000 | 3.040 | 2.950 | 2.950 | 39,031 | -0.07(-2.32%) |
Apr 12, 2012 | 3.010 | 3.040 | 2.980 | 3.020 | 41,745 | +0.02(+0.67%) |
Apr 11, 2012 | 2.840 | 3.030 | 2.830 | 3.000 | 58,976 | +0.13(+4.53%) |
Apr 10, 2012 | 2.970 | 3.050 | 2.810 | 2.870 | 79,925 | -0.16(-5.28%) |
Apr 09, 2012 | 3.140 | 3.140 | 2.950 | 3.030 | 51,129 | -0.08(-2.57%) |
Apr 05, 2012 | 3.080 | 3.130 | 3.030 | 3.110 | 44,603 | +0.06(+1.97%) |
Apr 04, 2012 | 3.010 | 3.050 | 2.970 | 3.050 | 108,942 | +0.01(+0.33%) |
Apr 03, 2012 | 3.120 | 3.120 | 3.000 | 3.040 | 89,413 | -0.08(-2.56%) |
Apr 02, 2012 | 3.150 | 3.150 | 3.100 | 3.120 | 43,838 | -0.03(-0.95%) |
Mar 30, 2012 | 3.220 | 3.220 | 3.100 | 3.150 | 29,450 | -0.01(-0.32%) |
Mar 29, 2012 | 3.250 | 3.250 | 3.140 | 3.160 | 52,678 | -0.04(-1.25%) |
Mar 28, 2012 | 3.150 | 3.200 | 3.130 | 3.200 | 151,361 | +0.06(+1.91%) |
Mar 27, 2012 | 3.070 | 3.160 | 3.050 | 3.140 | 213,020 | +0.08(+2.61%) |
Mar 26, 2012 | 3.030 | 3.080 | 2.961 | 3.060 | 35,057 | +0.03(+0.99%) |
Mar 23, 2012 | 2.930 | 3.030 | 2.800 | 3.030 | 72,891 | +0.12(+4.12%) |
Mar 22, 2012 | 2.900 | 2.920 | 2.880 | 2.910 | 32,894 | -0.04(-1.36%) |
Mar 21, 2012 | 2.950 | 2.971 | 2.900 | 2.950 | 34,692 | +0.04(+1.37%) |
Mar 20, 2012 | 2.960 | 2.960 | 2.850 | 2.910 | 109,994 | -0.05(-1.69%) |
Mar 19, 2012 | 3.010 | 3.040 | 2.960 | 2.960 | 53,782 | -0.05(-1.66%) |
Mar 16, 2012 | 3.090 | 3.090 | 2.980 | 3.010 | 59,660 | -0.06(-1.95%) |
Mar 15, 2012 | 3.050 | 3.100 | 3.010 | 3.070 | 29,225 | +0.04(+1.32%) |
Mar 14, 2012 | 3.110 | 3.120 | 3.010 | 3.030 | 35,500 | -0.12(-3.81%) |
Mar 13, 2012 | 3.140 | 3.170 | 3.040 | 3.150 | 32,720 | -0.01(-0.32%) |
Mar 12, 2012 | 3.100 | 3.160 | 3.000 | 3.160 | 30,588 | +0.03(+0.96%) |
Mar 09, 2012 | 3.120 | 3.160 | 3.060 | 3.130 | 26,105 | +0.07(+2.29%) |
Mar 08, 2012 | 3.014 | 3.080 | 3.000 | 3.060 | 54,794 | +0.02(+0.66%) |
Mar 07, 2012 | 3.010 | 3.040 | 2.950 | 3.040 | 20,225 | +0.05(+1.67%) |
Mar 06, 2012 | 3.070 | 3.070 | 2.950 | 2.990 | 62,310 | -0.13(-4.17%) |
Mar 05, 2012 | 3.140 | 3.190 | 3.000 | 3.120 | 94,625 | -0.04(-1.27%) |
Mar 02, 2012 | 3.150 | 3.160 | 3.100 | 3.160 | 29,673 | -0.01(-0.31%) |
Mar 01, 2012 | 3.180 | 3.200 | 3.100 | 3.170 | 41,400 | +0.01(+0.35%) |
Feb 29, 2012 | 3.130 | 3.180 | 3.090 | 3.159 | 52,767 | +0.03(+0.93%) |
Feb 28, 2012 | 3.250 | 3.250 | 3.130 | 3.130 | 54,025 | -0.12(-3.69%) |
Feb 27, 2012 | 3.240 | 3.250 | 3.140 | 3.250 | 38,250 | +0.01(+0.31%) |
Feb 24, 2012 | 3.200 | 3.250 | 3.120 | 3.240 | 109,318 | +0.04(+1.25%) |
Feb 23, 2012 | 3.250 | 3.290 | 3.050 | 3.200 | 175,253 | -0.02(-0.62%) |
Feb 22, 2012 | 3.150 | 3.250 | 3.120 | 3.220 | 280,621 | +0.12(+3.87%) |
Feb 21, 2012 | 2.950 | 3.200 | 2.900 | 3.100 | 122,726 | +0.17(+5.80%) |
Feb 17, 2012 | 2.810 | 2.930 | 2.780 | 2.930 | 75,790 | +0.12(+4.42%) |
Feb 16, 2012 | 2.840 | 2.840 | 2.780 | 2.806 | 31,430 | -0.03(-1.20%) |
Feb 15, 2012 | 2.680 | 2.900 | 2.680 | 2.840 | 96,213 | +0.22(+8.40%) |
Feb 14, 2012 | 2.640 | 2.700 | 2.610 | 2.620 | 55,136 | +0.00(+0.00%) |
Feb 13, 2012 | 2.600 | 2.650 | 2.550 | 2.620 | 41,614 | +0.04(+1.55%) |
Feb 10, 2012 | 2.720 | 2.720 | 2.500 | 2.580 | 113,895 | -0.17(-6.18%) |
Feb 09, 2012 | 2.720 | 2.770 | 2.650 | 2.750 | 43,005 | +0.03(+1.10%) |
Feb 08, 2012 | 2.760 | 2.760 | 2.700 | 2.720 | 27,710 | -0.07(-2.51%) |
Feb 07, 2012 | 2.490 | 2.810 | 2.460 | 2.790 | 182,760 | +0.28(+11.16%) |
Feb 06, 2012 | 2.540 | 2.550 | 2.490 | 2.510 | 21,093 | -0.03(-1.18%) |
Feb 03, 2012 | 2.550 | 2.620 | 2.460 | 2.540 | 81,176 | +0.03(+1.20%) |
Feb 02, 2012 | 2.560 | 2.610 | 2.500 | 2.510 | 29,940 | -0.02(-0.79%) |