Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.880 | 2.946 | 2.787 | 2.946 | 5,389 | -0.02(-0.62%) |
Apr 27, 2012 | 2.992 | 2.993 | 2.964 | 2.964 | 2,272 | +0.07(+2.25%) |
Apr 26, 2012 | 2.862 | 2.992 | 2.862 | 2.899 | 7,903 | +0.02(+0.65%) |
Apr 25, 2012 | 2.993 | 2.993 | 2.880 | 2.880 | 1,679 | -0.12(-3.90%) |
Apr 23, 2012 | 2.969 | 2.997 | 2.997 | 2.997 | 5,586 | +0.11(+3.87%) |
Apr 20, 2012 | 2.904 | 3.005 | 2.885 | 2.885 | 11,291 | -0.14(-4.61%) |
Apr 19, 2012 | 2.965 | 3.025 | 2.965 | 3.025 | 214 | +0.05(+1.56%) |
Apr 18, 2012 | 2.979 | 3.034 | 2.885 | 2.979 | 3,629 | +0.09(+3.23%) |
Apr 17, 2012 | 2.895 | 3.001 | 2.885 | 2.885 | 19,994 | -0.04(-1.34%) |
Apr 16, 2012 | 3.062 | 3.062 | 2.904 | 2.925 | 6,811 | -0.13(-4.21%) |
Apr 13, 2012 | 3.137 | 3.249 | 2.895 | 3.053 | 29,452 | -0.23(-7.08%) |
Apr 11, 2012 | 3.295 | 3.286 | 3.286 | 3.286 | 4,834 | +0.01(+0.28%) |
Apr 10, 2012 | 3.276 | 3.276 | 3.174 | 3.276 | 2,846 | +0.06(+2.00%) |
Apr 09, 2012 | 3.286 | 3.304 | 3.212 | 3.212 | 2,470 | -0.09(-2.79%) |
Apr 05, 2012 | 3.304 | 3.304 | 3.304 | 3.304 | 565 | +0.09(+2.90%) |
Apr 03, 2012 | 3.286 | 3.211 | 3.211 | 3.211 | 6,016 | +0.00(+0.00%) |
Apr 02, 2012 | 3.295 | 3.295 | 3.211 | 3.211 | 1,933 | -0.06(-1.71%) |
Mar 30, 2012 | 3.258 | 3.286 | 3.258 | 3.267 | 2,446 | +0.03(+0.86%) |
Mar 29, 2012 | 3.239 | 3.239 | 3.165 | 3.239 | 4,297 | +0.00(+0.00%) |
Mar 28, 2012 | 3.183 | 3.258 | 3.165 | 3.239 | 8,702 | +0.11(+3.57%) |
Mar 27, 2012 | 3.128 | 3.128 | 3.128 | 3.128 | 325 | +0.01(+0.21%) |
Mar 26, 2012 | 3.155 | 3.155 | 3.118 | 3.121 | 3,320 | -0.11(-3.55%) |
Mar 23, 2012 | 3.202 | 3.236 | 3.202 | 3.236 | 537 | +0.07(+2.24%) |
Mar 22, 2012 | 3.267 | 3.267 | 3.118 | 3.165 | 4,345 | +0.00(+0.00%) |
Mar 21, 2012 | 3.183 | 3.183 | 3.118 | 3.165 | 1,718 | -0.05(-1.45%) |
Mar 20, 2012 | 3.183 | 3.211 | 3.183 | 3.211 | 4,207 | +0.03(+0.88%) |
Mar 19, 2012 | 3.295 | 3.332 | 3.183 | 3.183 | 22,385 | -0.12(-3.66%) |
Mar 16, 2012 | 3.118 | 3.304 | 3.081 | 3.304 | 6,697 | +0.18(+5.65%) |
Mar 15, 2012 | 3.128 | 3.128 | 3.128 | 3.128 | 427 | +0.01(+0.30%) |
Mar 14, 2012 | 3.109 | 3.118 | 3.106 | 3.118 | 4,171 | -0.05(-1.47%) |
Mar 13, 2012 | 3.109 | 3.165 | 3.034 | 3.165 | 5,393 | +0.06(+1.80%) |
Mar 12, 2012 | 3.128 | 3.128 | 3.053 | 3.109 | 6,890 | -0.13(-4.02%) |
Mar 09, 2012 | 3.202 | 3.258 | 3.081 | 3.239 | 7,982 | +0.04(+1.16%) |
Mar 08, 2012 | 3.034 | 3.202 | 3.034 | 3.202 | 5,065 | +0.07(+2.38%) |
Mar 06, 2012 | 3.090 | 3.128 | 3.128 | 3.128 | 1,181 | -0.09(-2.89%) |
Mar 05, 2012 | 3.267 | 3.276 | 3.211 | 3.221 | 1,530 | -0.05(-1.42%) |
Mar 01, 2012 | 3.276 | 3.267 | 3.267 | 3.267 | 1,504 | -0.01(-0.28%) |
Feb 29, 2012 | 3.258 | 3.276 | 3.258 | 3.276 | 752 | +0.03(+0.82%) |
Feb 28, 2012 | 3.174 | 3.276 | 3.165 | 3.250 | 6,233 | +0.08(+2.38%) |
Feb 27, 2012 | 3.258 | 3.258 | 3.174 | 3.174 | 214 | -0.08(-2.57%) |
Feb 24, 2012 | 3.146 | 3.258 | 3.146 | 3.258 | 2,042 | +0.09(+2.94%) |
Feb 23, 2012 | 3.276 | 3.295 | 3.165 | 3.165 | 988 | -0.05(-1.45%) |
Feb 21, 2012 | 3.211 | 3.211 | 3.211 | 3.211 | 0 | -0.10(-3.09%) |
Feb 17, 2012 | 3.342 | 3.360 | 3.276 | 3.314 | 3,586 | +0.06(+1.71%) |
Feb 16, 2012 | 3.276 | 3.370 | 3.258 | 3.258 | 4,068 | +0.03(+0.84%) |
Feb 15, 2012 | 3.202 | 3.295 | 3.202 | 3.231 | 5,262 | +0.08(+2.38%) |
Feb 14, 2012 | 3.211 | 3.211 | 3.118 | 3.155 | 983 | +0.05(+1.50%) |
Feb 13, 2012 | 3.295 | 3.295 | 3.034 | 3.109 | 10,876 | -0.11(-3.47%) |
Feb 09, 2012 | 3.221 | 3.221 | 3.221 | 3.221 | 537 | +0.07(+2.37%) |
Feb 08, 2012 | 3.044 | 3.247 | 3.044 | 3.146 | 2,675 | +0.00(+0.00%) |
Feb 07, 2012 | 3.211 | 3.221 | 3.146 | 3.146 | 644 | -0.03(-0.96%) |
Feb 06, 2012 | 3.165 | 3.323 | 3.034 | 3.177 | 6,407 | -0.04(-1.34%) |
Feb 03, 2012 | 3.258 | 3.304 | 3.165 | 3.220 | 15,116 | -0.08(-2.56%) |
Feb 02, 2012 | 3.295 | 3.304 | 3.165 | 3.304 | 2,041 | +0.00(+0.06%) |