Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.290 | 3.330 | 3.080 | 3.090 | 162,753 | -0.21(-6.36%) |
Apr 27, 2012 | 3.330 | 3.330 | 3.230 | 3.300 | 67,793 | -0.01(-0.30%) |
Apr 26, 2012 | 3.290 | 3.320 | 3.240 | 3.310 | 21,454 | +0.00(+0.00%) |
Apr 25, 2012 | 3.240 | 3.350 | 3.230 | 3.310 | 111,816 | +0.11(+3.44%) |
Apr 24, 2012 | 3.090 | 3.200 | 3.090 | 3.200 | 97,113 | +0.10(+3.23%) |
Apr 23, 2012 | 3.180 | 3.220 | 3.050 | 3.100 | 88,104 | -0.09(-2.82%) |
Apr 20, 2012 | 3.240 | 3.320 | 3.180 | 3.190 | 87,875 | +0.01(+0.31%) |
Apr 19, 2012 | 3.220 | 3.260 | 3.161 | 3.180 | 91,228 | -0.04(-1.24%) |
Apr 18, 2012 | 3.230 | 3.270 | 3.200 | 3.220 | 51,358 | -0.03(-0.92%) |
Apr 17, 2012 | 3.270 | 3.270 | 3.190 | 3.250 | 53,322 | +0.02(+0.62%) |
Apr 16, 2012 | 3.230 | 3.290 | 3.180 | 3.230 | 66,356 | +0.05(+1.57%) |
Apr 13, 2012 | 3.380 | 3.381 | 3.170 | 3.180 | 103,631 | -0.22(-6.47%) |
Apr 12, 2012 | 3.220 | 3.450 | 3.220 | 3.400 | 203,473 | +0.11(+3.34%) |
Apr 11, 2012 | 3.260 | 3.320 | 3.250 | 3.290 | 79,215 | +0.07(+2.17%) |
Apr 10, 2012 | 3.220 | 3.310 | 3.150 | 3.220 | 133,450 | -0.02(-0.62%) |
Apr 09, 2012 | 3.190 | 3.260 | 3.110 | 3.240 | 142,380 | -0.02(-0.61%) |
Apr 05, 2012 | 3.320 | 3.370 | 3.200 | 3.260 | 125,920 | -0.10(-2.98%) |
Apr 04, 2012 | 3.290 | 3.370 | 3.220 | 3.360 | 81,394 | +0.04(+1.20%) |
Apr 03, 2012 | 3.350 | 3.530 | 3.280 | 3.320 | 148,161 | +0.01(+0.30%) |
Apr 02, 2012 | 3.170 | 3.310 | 3.170 | 3.310 | 172,569 | +0.13(+4.09%) |
Mar 30, 2012 | 3.320 | 3.384 | 3.170 | 3.180 | 165,362 | -0.10(-3.05%) |
Mar 29, 2012 | 3.240 | 3.300 | 3.180 | 3.280 | 85,301 | -0.01(-0.30%) |
Mar 28, 2012 | 3.330 | 3.330 | 3.220 | 3.290 | 48,212 | -0.03(-0.90%) |
Mar 27, 2012 | 3.370 | 3.440 | 3.320 | 3.320 | 122,945 | -0.04(-1.19%) |
Mar 26, 2012 | 3.280 | 3.380 | 3.249 | 3.360 | 104,007 | +0.12(+3.70%) |
Mar 23, 2012 | 3.290 | 3.325 | 3.190 | 3.240 | 73,094 | -0.06(-1.82%) |
Mar 22, 2012 | 3.360 | 3.360 | 3.180 | 3.300 | 160,619 | -0.10(-2.94%) |
Mar 21, 2012 | 3.510 | 3.520 | 3.390 | 3.400 | 77,915 | -0.09(-2.58%) |
Mar 20, 2012 | 3.560 | 3.580 | 3.470 | 3.490 | 93,374 | -0.09(-2.51%) |
Mar 19, 2012 | 3.600 | 3.640 | 3.550 | 3.580 | 198,963 | +0.07(+1.99%) |
Mar 16, 2012 | 3.290 | 3.540 | 3.220 | 3.510 | 315,665 | +0.24(+7.34%) |
Mar 15, 2012 | 3.240 | 3.280 | 3.200 | 3.270 | 106,201 | -0.02(-0.61%) |
Mar 14, 2012 | 3.440 | 3.440 | 3.270 | 3.290 | 117,697 | -0.16(-4.64%) |
Mar 13, 2012 | 3.380 | 3.560 | 3.340 | 3.450 | 306,314 | +0.07(+2.07%) |
Mar 12, 2012 | 3.440 | 3.490 | 3.290 | 3.380 | 199,445 | -0.07(-2.03%) |
Mar 09, 2012 | 3.120 | 3.530 | 3.102 | 3.450 | 312,930 | +0.33(+10.58%) |
Mar 08, 2012 | 3.030 | 3.250 | 3.010 | 3.120 | 304,882 | +0.20(+6.85%) |
Mar 07, 2012 | 2.780 | 2.950 | 2.700 | 2.920 | 123,219 | +0.16(+5.80%) |
Mar 06, 2012 | 2.840 | 2.920 | 2.690 | 2.760 | 79,746 | -0.13(-4.50%) |
Mar 05, 2012 | 2.890 | 2.890 | 2.610 | 2.890 | 30,021 | -0.02(-0.69%) |
Mar 02, 2012 | 2.970 | 2.970 | 2.890 | 2.910 | 90,796 | -0.04(-1.36%) |
Mar 01, 2012 | 3.020 | 3.030 | 2.950 | 2.950 | 44,511 | -0.06(-1.99%) |
Feb 29, 2012 | 3.000 | 3.100 | 2.940 | 3.010 | 102,760 | +0.07(+2.38%) |
Feb 28, 2012 | 3.090 | 3.100 | 2.930 | 2.940 | 64,147 | -0.14(-4.55%) |
Feb 27, 2012 | 3.100 | 3.170 | 3.000 | 3.080 | 71,279 | -0.02(-0.65%) |
Feb 24, 2012 | 2.890 | 3.290 | 2.890 | 3.100 | 208,568 | +0.21(+7.27%) |
Feb 23, 2012 | 2.660 | 2.900 | 2.660 | 2.890 | 165,510 | +0.22(+8.24%) |
Feb 22, 2012 | 2.490 | 2.690 | 2.490 | 2.670 | 263,198 | +0.17(+6.80%) |
Feb 21, 2012 | 2.490 | 2.540 | 2.440 | 2.500 | 37,765 | +0.01(+0.40%) |
Feb 17, 2012 | 2.470 | 2.550 | 2.433 | 2.490 | 75,356 | +0.04(+1.63%) |
Feb 16, 2012 | 2.420 | 2.470 | 2.400 | 2.450 | 50,947 | +0.05(+2.08%) |
Feb 15, 2012 | 2.460 | 2.480 | 2.380 | 2.400 | 45,470 | -0.05(-2.04%) |
Feb 14, 2012 | 2.440 | 2.480 | 2.440 | 2.450 | 30,290 | -0.01(-0.41%) |
Feb 13, 2012 | 2.450 | 2.510 | 2.410 | 2.460 | 32,417 | +0.07(+2.93%) |
Feb 10, 2012 | 2.510 | 2.551 | 2.370 | 2.390 | 56,659 | -0.16(-6.27%) |
Feb 09, 2012 | 2.630 | 2.700 | 2.550 | 2.550 | 48,877 | -0.08(-3.04%) |
Feb 08, 2012 | 2.680 | 2.700 | 2.600 | 2.630 | 27,370 | -0.05(-1.87%) |
Feb 07, 2012 | 2.580 | 2.680 | 2.560 | 2.680 | 65,938 | +0.08(+3.08%) |
Feb 06, 2012 | 2.620 | 2.650 | 2.510 | 2.600 | 60,351 | -0.05(-1.89%) |
Feb 03, 2012 | 2.750 | 2.750 | 2.610 | 2.650 | 142,435 | -0.05(-1.85%) |
Feb 02, 2012 | 2.640 | 2.700 | 2.590 | 2.700 | 69,316 | +0.06(+2.27%) |