Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.270 | 2.290 | 2.190 | 2.260 | 57,673 | +0.02(+0.89%) |
Apr 27, 2012 | 2.300 | 2.310 | 2.160 | 2.240 | 92,655 | -0.02(-0.88%) |
Apr 26, 2012 | 2.344 | 2.350 | 2.176 | 2.260 | 128,218 | -0.14(-5.83%) |
Apr 25, 2012 | 2.612 | 2.620 | 2.326 | 2.400 | 183,961 | -0.12(-4.59%) |
Apr 24, 2012 | 2.463 | 2.639 | 2.462 | 2.515 | 188,040 | +0.11(+4.57%) |
Apr 23, 2012 | 2.212 | 2.461 | 2.147 | 2.405 | 115,605 | +0.11(+4.59%) |
Apr 20, 2012 | 2.506 | 2.520 | 2.235 | 2.300 | 213,965 | -0.15(-6.12%) |
Apr 19, 2012 | 2.634 | 2.700 | 2.425 | 2.450 | 77,000 | -0.14(-5.28%) |
Apr 18, 2012 | 2.647 | 2.647 | 2.480 | 2.587 | 119,620 | -0.05(-2.05%) |
Apr 17, 2012 | 2.800 | 2.800 | 2.590 | 2.640 | 156,680 | -0.11(-3.98%) |
Apr 16, 2012 | 2.990 | 3.000 | 2.750 | 2.750 | 113,155 | -0.19(-6.46%) |
Apr 13, 2012 | 3.078 | 3.079 | 2.880 | 2.940 | 83,133 | -0.14(-4.64%) |
Apr 12, 2012 | 2.997 | 3.177 | 2.830 | 3.083 | 292,515 | +0.22(+7.65%) |
Apr 11, 2012 | 2.655 | 2.864 | 2.540 | 2.864 | 117,375 | +0.39(+15.76%) |
Apr 10, 2012 | 2.460 | 2.646 | 2.332 | 2.474 | 205,030 | +0.12(+5.28%) |
Apr 09, 2012 | 2.734 | 2.760 | 2.300 | 2.350 | 316,214 | -0.42(-15.10%) |
Apr 05, 2012 | 2.990 | 3.028 | 2.650 | 2.768 | 153,345 | -0.18(-6.06%) |
Apr 04, 2012 | 3.004 | 3.070 | 2.780 | 2.946 | 118,410 | -0.16(-5.26%) |
Apr 03, 2012 | 3.430 | 3.470 | 2.963 | 3.110 | 201,459 | -0.24(-7.14%) |
Apr 02, 2012 | 3.340 | 3.405 | 3.248 | 3.349 | 112,210 | +0.14(+4.33%) |
Mar 30, 2012 | 3.230 | 3.360 | 3.150 | 3.210 | 119,473 | +0.00(+0.12%) |
Mar 29, 2012 | 3.074 | 3.260 | 2.840 | 3.206 | 164,700 | +0.20(+6.51%) |
Mar 28, 2012 | 2.702 | 3.112 | 2.697 | 3.010 | 188,516 | +0.31(+11.52%) |
Mar 27, 2012 | 2.748 | 2.760 | 2.540 | 2.699 | 171,816 | -0.03(-0.95%) |
Mar 26, 2012 | 2.780 | 2.780 | 2.660 | 2.725 | 193,666 | +0.10(+3.61%) |
Mar 23, 2012 | 2.843 | 2.849 | 2.489 | 2.630 | 257,615 | -0.07(-2.59%) |
Mar 22, 2012 | 2.800 | 2.960 | 2.640 | 2.700 | 195,275 | -0.12(-4.26%) |
Mar 21, 2012 | 2.580 | 3.060 | 2.560 | 2.820 | 328,750 | +0.32(+12.60%) |
Mar 20, 2012 | 2.427 | 2.540 | 2.360 | 2.505 | 137,764 | +0.12(+5.23%) |
Mar 19, 2012 | 2.345 | 2.437 | 2.333 | 2.380 | 61,011 | +0.15(+6.49%) |
Mar 16, 2012 | 2.287 | 2.301 | 2.235 | 2.235 | 25,300 | +0.00(+0.18%) |
Mar 15, 2012 | 2.193 | 2.261 | 2.193 | 2.231 | 34,920 | -0.02(-0.82%) |
Mar 14, 2012 | 2.317 | 2.329 | 2.244 | 2.249 | 46,300 | -0.01(-0.64%) |
Mar 13, 2012 | 2.150 | 2.320 | 2.150 | 2.264 | 41,580 | +0.13(+6.04%) |
Mar 12, 2012 | 2.117 | 2.180 | 2.090 | 2.135 | 28,200 | +0.03(+1.47%) |
Mar 09, 2012 | 2.139 | 2.139 | 2.090 | 2.104 | 19,300 | -0.03(-1.31%) |
Mar 08, 2012 | 2.090 | 2.180 | 2.090 | 2.132 | 45,250 | +0.08(+4.00%) |
Mar 07, 2012 | 1.981 | 2.050 | 1.910 | 2.050 | 96,200 | +0.16(+8.29%) |
Mar 06, 2012 | 1.980 | 1.990 | 1.893 | 1.893 | 184,265 | -0.13(-6.43%) |
Mar 05, 2012 | 2.110 | 2.110 | 1.982 | 2.023 | 85,540 | -0.08(-3.67%) |
Mar 02, 2012 | 2.204 | 2.220 | 2.068 | 2.100 | 59,265 | -0.06(-2.78%) |
Mar 01, 2012 | 1.852 | 2.219 | 1.852 | 2.160 | 177,940 | +0.32(+17.10%) |
Feb 29, 2012 | 1.920 | 1.920 | 1.830 | 1.845 | 164,075 | -0.07(-3.66%) |
Feb 28, 2012 | 1.960 | 2.000 | 1.883 | 1.915 | 55,700 | -0.04(-1.82%) |
Feb 27, 2012 | 2.068 | 2.088 | 1.927 | 1.950 | 86,000 | -0.09(-4.22%) |
Feb 24, 2012 | 2.098 | 2.164 | 2.000 | 2.036 | 111,593 | -0.02(-1.14%) |
Feb 23, 2012 | 1.990 | 2.270 | 1.989 | 2.059 | 188,250 | +0.07(+3.78%) |
Feb 22, 2012 | 1.764 | 1.986 | 1.750 | 1.984 | 125,958 | +0.22(+12.76%) |
Feb 21, 2012 | 1.712 | 1.823 | 1.681 | 1.760 | 51,115 | +0.08(+4.64%) |
Feb 17, 2012 | 1.605 | 1.740 | 1.570 | 1.682 | 62,700 | +0.11(+6.73%) |
Feb 16, 2012 | 1.560 | 1.650 | 1.550 | 1.576 | 44,200 | -0.07(-4.48%) |
Feb 15, 2012 | 1.752 | 1.770 | 1.650 | 1.650 | 29,581 | -0.07(-3.79%) |
Feb 14, 2012 | 1.781 | 1.820 | 1.682 | 1.715 | 140,500 | -0.03(-2.00%) |
Feb 13, 2012 | 1.808 | 1.857 | 1.720 | 1.750 | 209,000 | +0.01(+0.57%) |
Feb 10, 2012 | 1.494 | 1.760 | 1.390 | 1.740 | 317,118 | +0.23(+15.23%) |
Feb 09, 2012 | 1.526 | 1.563 | 1.510 | 1.510 | 76,300 | +0.01(+0.67%) |
Feb 08, 2012 | 1.600 | 1.600 | 1.446 | 1.500 | 92,880 | -0.00(-0.17%) |
Feb 07, 2012 | 1.500 | 1.580 | 1.490 | 1.502 | 88,655 | -0.07(-4.30%) |
Feb 06, 2012 | 1.639 | 1.639 | 1.490 | 1.570 | 112,040 | +0.03(+1.62%) |
Feb 03, 2012 | 1.609 | 1.614 | 1.478 | 1.545 | 65,565 | -0.01(-0.71%) |
Feb 02, 2012 | 1.530 | 1.650 | 1.510 | 1.556 | 181,330 | +0.06(+3.73%) |