Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.880 | 2.880 | 2.720 | 2.740 | 529,677 | -0.13(-4.53%) |
Apr 27, 2012 | 2.940 | 2.950 | 2.810 | 2.870 | 608,843 | -0.06(-2.05%) |
Apr 26, 2012 | 2.900 | 3.000 | 2.900 | 2.930 | 642,075 | +0.03(+1.03%) |
Apr 25, 2012 | 2.920 | 2.937 | 2.850 | 2.900 | 446,084 | +0.05(+1.75%) |
Apr 24, 2012 | 2.920 | 2.920 | 2.790 | 2.850 | 695,492 | -0.07(-2.40%) |
Apr 23, 2012 | 2.950 | 2.961 | 2.900 | 2.920 | 651,918 | -0.06(-2.01%) |
Apr 20, 2012 | 3.090 | 3.090 | 2.960 | 2.980 | 487,236 | -0.04(-1.32%) |
Apr 19, 2012 | 3.030 | 3.095 | 3.000 | 3.020 | 428,972 | +0.01(+0.33%) |
Apr 18, 2012 | 3.080 | 3.090 | 3.000 | 3.010 | 323,596 | -0.09(-2.90%) |
Apr 17, 2012 | 3.060 | 3.190 | 3.040 | 3.100 | 665,762 | +0.06(+1.97%) |
Apr 16, 2012 | 3.060 | 3.120 | 2.960 | 3.040 | 556,123 | +0.01(+0.33%) |
Apr 13, 2012 | 3.170 | 3.180 | 3.020 | 3.030 | 429,238 | -0.17(-5.31%) |
Apr 12, 2012 | 3.020 | 3.220 | 3.020 | 3.200 | 825,903 | +0.19(+6.31%) |
Apr 11, 2012 | 2.970 | 3.030 | 2.970 | 3.010 | 448,164 | +0.08(+2.73%) |
Apr 10, 2012 | 3.060 | 3.080 | 2.930 | 2.930 | 1,016,242 | -0.12(-3.93%) |
Apr 09, 2012 | 2.990 | 3.080 | 2.980 | 3.050 | 440,383 | +0.01(+0.33%) |
Apr 05, 2012 | 3.040 | 3.100 | 3.030 | 3.040 | 778,678 | +0.00(+0.00%) |
Apr 04, 2012 | 3.150 | 3.180 | 3.020 | 3.040 | 886,880 | -0.16(-5.00%) |
Apr 03, 2012 | 3.310 | 3.340 | 3.170 | 3.200 | 809,005 | -0.13(-3.90%) |
Apr 02, 2012 | 3.270 | 3.350 | 3.260 | 3.330 | 444,930 | +0.04(+1.22%) |
Mar 30, 2012 | 3.430 | 3.430 | 3.280 | 3.290 | 635,365 | -0.10(-2.95%) |
Mar 29, 2012 | 3.320 | 3.415 | 3.280 | 3.390 | 485,075 | +0.03(+0.89%) |
Mar 28, 2012 | 3.370 | 3.410 | 3.270 | 3.360 | 798,885 | -0.01(-0.30%) |
Mar 27, 2012 | 3.430 | 3.490 | 3.360 | 3.370 | 644,269 | -0.07(-2.03%) |
Mar 26, 2012 | 3.470 | 3.540 | 3.420 | 3.440 | 875,266 | +0.02(+0.58%) |
Mar 23, 2012 | 3.360 | 3.440 | 3.340 | 3.420 | 891,726 | +0.05(+1.48%) |
Mar 22, 2012 | 3.450 | 3.490 | 3.320 | 3.370 | 829,128 | -0.13(-3.71%) |
Mar 21, 2012 | 3.690 | 3.730 | 3.450 | 3.500 | 2,509,979 | -0.18(-4.89%) |
Mar 20, 2012 | 3.710 | 3.760 | 3.650 | 3.680 | 433,497 | -0.03(-0.81%) |
Mar 19, 2012 | 3.610 | 3.840 | 3.580 | 3.710 | 834,031 | +0.09(+2.49%) |
Mar 16, 2012 | 3.780 | 3.780 | 3.460 | 3.620 | 1,451,310 | -0.16(-4.23%) |
Mar 15, 2012 | 3.620 | 3.790 | 3.600 | 3.780 | 617,265 | +0.16(+4.42%) |
Mar 14, 2012 | 3.780 | 3.857 | 3.580 | 3.620 | 984,242 | -0.16(-4.23%) |
Mar 13, 2012 | 3.600 | 3.790 | 3.490 | 3.780 | 949,169 | +0.23(+6.48%) |
Mar 12, 2012 | 3.570 | 3.600 | 3.510 | 3.550 | 260,177 | -0.02(-0.56%) |
Mar 09, 2012 | 3.520 | 3.680 | 3.470 | 3.570 | 673,760 | +0.04(+1.13%) |
Mar 08, 2012 | 3.460 | 3.540 | 3.450 | 3.530 | 508,305 | +0.08(+2.47%) |
Mar 07, 2012 | 3.410 | 3.450 | 3.330 | 3.445 | 564,013 | +0.07(+2.23%) |
Mar 06, 2012 | 3.470 | 3.495 | 3.340 | 3.370 | 1,192,494 | -0.15(-4.40%) |
Mar 05, 2012 | 3.660 | 3.660 | 3.510 | 3.525 | 740,077 | -0.17(-4.47%) |
Mar 02, 2012 | 3.780 | 3.828 | 3.670 | 3.690 | 738,330 | -0.07(-1.86%) |
Mar 01, 2012 | 3.790 | 3.870 | 3.760 | 3.760 | 727,489 | -0.01(-0.13%) |
Feb 29, 2012 | 3.930 | 3.950 | 3.760 | 3.765 | 1,175,545 | -0.15(-3.95%) |
Feb 28, 2012 | 3.910 | 4.000 | 3.850 | 3.920 | 701,654 | +0.06(+1.55%) |
Feb 27, 2012 | 3.900 | 3.940 | 3.720 | 3.860 | 789,262 | -0.08(-2.03%) |
Feb 24, 2012 | 3.990 | 4.040 | 3.920 | 3.940 | 659,442 | -0.04(-1.01%) |
Feb 23, 2012 | 3.910 | 4.010 | 3.890 | 3.980 | 625,109 | +0.06(+1.53%) |
Feb 22, 2012 | 4.010 | 4.080 | 3.900 | 3.920 | 799,727 | -0.10(-2.49%) |
Feb 21, 2012 | 4.090 | 4.200 | 4.000 | 4.020 | 800,420 | -0.07(-1.71%) |
Feb 17, 2012 | 4.170 | 4.180 | 4.060 | 4.090 | 980,398 | -0.04(-0.97%) |
Feb 16, 2012 | 3.940 | 4.140 | 3.920 | 4.130 | 1,095,220 | +0.20(+5.09%) |
Feb 15, 2012 | 4.020 | 4.080 | 3.855 | 3.930 | 1,679,377 | -0.04(-1.01%) |
Feb 14, 2012 | 4.190 | 4.330 | 3.920 | 3.970 | 4,314,744 | -0.03(-0.75%) |
Feb 13, 2012 | 4.000 | 4.060 | 3.910 | 4.000 | 1,791,928 | +0.02(+0.50%) |
Feb 10, 2012 | 4.010 | 4.090 | 3.950 | 3.980 | 1,203,562 | -0.11(-2.81%) |
Feb 09, 2012 | 4.110 | 4.146 | 3.960 | 4.095 | 2,479,050 | +0.09(+2.37%) |
Feb 08, 2012 | 3.850 | 4.070 | 3.850 | 4.000 | 1,433,357 | +0.09(+2.30%) |
Feb 07, 2012 | 3.760 | 3.920 | 3.650 | 3.910 | 1,869,298 | +0.20(+5.39%) |
Feb 06, 2012 | 3.450 | 3.760 | 3.450 | 3.710 | 2,298,000 | +0.25(+7.23%) |
Feb 03, 2012 | 3.390 | 3.470 | 3.350 | 3.460 | 1,034,663 | +0.13(+3.90%) |
Feb 02, 2012 | 3.360 | 3.440 | 3.310 | 3.330 | 622,484 | -0.03(-0.89%) |