Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2012 | 3.280 | 3.200 | 3.200 | 3.200 | 3,900 | -0.05(-1.54%) |
Apr 25, 2012 | 3.250 | 3.250 | 3.250 | 3.250 | 400 | -0.05(-1.52%) |
Apr 23, 2012 | 3.280 | 3.300 | 3.300 | 3.300 | 5,400 | +0.00(+0.10%) |
Apr 20, 2012 | 3.370 | 3.370 | 3.120 | 3.297 | 19,375 | -0.09(-2.75%) |
Apr 19, 2012 | 3.310 | 3.400 | 3.310 | 3.390 | 6,462 | +0.04(+1.19%) |
Apr 18, 2012 | 3.370 | 3.400 | 3.350 | 3.350 | 8,250 | +0.02(+0.46%) |
Apr 17, 2012 | 3.140 | 3.350 | 3.140 | 3.335 | 5,773 | +0.04(+1.36%) |
Apr 16, 2012 | 3.340 | 3.340 | 3.200 | 3.290 | 4,095 | -0.05(-1.50%) |
Apr 13, 2012 | 3.210 | 3.340 | 3.210 | 3.340 | 3,715 | +0.17(+5.53%) |
Apr 12, 2012 | 3.290 | 3.350 | 3.165 | 3.165 | 14,400 | -0.23(-6.64%) |
Apr 09, 2012 | 3.390 | 3.390 | 3.390 | 3.390 | 600 | +0.03(+0.75%) |
Apr 05, 2012 | 3.365 | 3.365 | 3.365 | 3.365 | 250 | -0.04(-1.03%) |
Apr 04, 2012 | 3.400 | 3.400 | 3.400 | 3.400 | 4,336 | -0.01(-0.29%) |
Apr 03, 2012 | 3.400 | 3.410 | 3.400 | 3.410 | 8,833 | +0.01(+0.29%) |
Apr 02, 2012 | 3.450 | 3.450 | 3.400 | 3.400 | 3,866 | -0.05(-1.45%) |
Mar 30, 2012 | 3.450 | 3.450 | 3.400 | 3.450 | 3,100 | +0.00(+0.00%) |
Mar 29, 2012 | 3.410 | 3.450 | 3.400 | 3.450 | 1,154 | +0.02(+0.58%) |
Mar 28, 2012 | 3.400 | 3.470 | 3.400 | 3.430 | 12,820 | +0.03(+0.88%) |
Mar 27, 2012 | 3.350 | 3.450 | 3.350 | 3.400 | 17,213 | +0.10(+3.03%) |
Mar 26, 2012 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | +0.00(+0.00%) |
Mar 23, 2012 | 3.140 | 3.321 | 3.120 | 3.300 | 14,793 | +0.08(+2.48%) |
Mar 22, 2012 | 3.330 | 3.330 | 3.220 | 3.220 | 4,720 | -0.08(-2.42%) |
Mar 21, 2012 | 3.300 | 3.300 | 3.300 | 3.300 | 1,789 | +0.00(+0.00%) |
Mar 20, 2012 | 3.250 | 3.300 | 3.250 | 3.300 | 600 | +0.00(+0.00%) |
Mar 19, 2012 | 3.280 | 3.300 | 3.210 | 3.300 | 5,351 | +0.00(+0.00%) |
Mar 16, 2012 | 3.200 | 3.300 | 3.160 | 3.300 | 26,298 | +0.13(+4.27%) |
Mar 15, 2012 | 3.020 | 3.200 | 3.000 | 3.165 | 29,774 | +0.16(+5.15%) |
Mar 14, 2012 | 2.880 | 3.090 | 2.880 | 3.010 | 37,894 | +0.15(+5.24%) |
Mar 13, 2012 | 2.860 | 2.860 | 2.850 | 2.860 | 2,600 | +0.00(+0.00%) |
Mar 12, 2012 | 2.850 | 2.880 | 2.830 | 2.860 | 7,255 | +0.11(+4.00%) |
Mar 09, 2012 | 2.760 | 2.861 | 2.650 | 2.750 | 7,980 | -0.10(-3.51%) |
Mar 08, 2012 | 2.850 | 2.850 | 2.850 | 2.850 | 800 | +0.01(+0.35%) |
Mar 07, 2012 | 2.840 | 2.840 | 2.840 | 2.840 | 250 | -0.04(-1.39%) |
Mar 05, 2012 | 2.880 | 2.880 | 2.880 | 2.880 | 100 | -0.02(-0.69%) |
Mar 01, 2012 | 2.890 | 2.900 | 2.900 | 2.900 | 2,200 | +0.01(+0.35%) |
Feb 29, 2012 | 2.830 | 2.890 | 2.830 | 2.890 | 2,510 | +0.06(+2.12%) |
Feb 28, 2012 | 2.850 | 2.850 | 2.624 | 2.830 | 9,790 | +0.07(+2.54%) |
Feb 27, 2012 | 2.800 | 2.800 | 2.760 | 2.760 | 925 | +0.01(+0.36%) |
Feb 24, 2012 | 2.900 | 2.900 | 2.750 | 2.750 | 2,160 | -0.15(-5.18%) |
Feb 23, 2012 | 2.860 | 2.901 | 2.830 | 2.900 | 8,026 | +0.04(+1.40%) |
Feb 22, 2012 | 2.760 | 2.860 | 2.760 | 2.860 | 2,645 | +0.04(+1.42%) |
Feb 21, 2012 | 2.920 | 2.920 | 2.820 | 2.820 | 1,300 | -0.05(-1.78%) |
Feb 17, 2012 | 2.880 | 3.000 | 2.840 | 2.871 | 17,350 | +0.02(+0.74%) |
Feb 16, 2012 | 2.800 | 2.899 | 2.800 | 2.850 | 3,000 | +0.04(+1.42%) |
Feb 15, 2012 | 2.850 | 2.850 | 2.810 | 2.810 | 2,427 | -0.01(-0.35%) |
Feb 14, 2012 | 2.810 | 2.822 | 2.810 | 2.820 | 2,060 | -0.00(-0.03%) |
Feb 13, 2012 | 2.900 | 2.900 | 2.820 | 2.821 | 827 | -0.03(-1.02%) |
Feb 10, 2012 | 2.810 | 2.850 | 2.810 | 2.850 | 15,491 | +0.00(+0.00%) |
Feb 09, 2012 | 2.850 | 2.850 | 2.850 | 2.850 | 300 | -0.00(-0.00%) |
Feb 08, 2012 | 2.790 | 2.850 | 2.790 | 2.850 | 562 | +0.09(+3.26%) |
Feb 07, 2012 | 2.790 | 2.800 | 2.760 | 2.760 | 8,300 | -0.04(-1.39%) |
Feb 06, 2012 | 2.750 | 2.799 | 2.750 | 2.799 | 2,700 | +0.01(+0.32%) |
Feb 03, 2012 | 2.750 | 2.790 | 2.750 | 2.790 | 2,100 | -0.06(-2.11%) |
Feb 02, 2012 | 2.800 | 2.850 | 2.790 | 2.850 | 4,438 | +0.09(+3.26%) |