Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.909 | 2.909 | 2.808 | 2.833 | 4,493,213 | -0.05(-1.62%) |
Apr 27, 2012 | 2.834 | 2.901 | 2.763 | 2.879 | 7,756,919 | +0.08(+2.73%) |
Apr 26, 2012 | 3.041 | 3.066 | 2.748 | 2.803 | 20,966,994 | +0.06(+2.12%) |
Apr 25, 2012 | 2.623 | 2.751 | 2.623 | 2.745 | 6,664,685 | +0.17(+6.74%) |
Apr 24, 2012 | 2.568 | 2.599 | 2.509 | 2.571 | 4,364,727 | +0.01(+0.53%) |
Apr 23, 2012 | 2.516 | 2.613 | 2.476 | 2.558 | 7,320,054 | -0.08(-3.07%) |
Apr 20, 2012 | 2.725 | 2.725 | 2.614 | 2.639 | 4,926,054 | -0.00(-0.04%) |
Apr 19, 2012 | 2.676 | 2.764 | 2.629 | 2.640 | 4,584,571 | -0.04(-1.53%) |
Apr 18, 2012 | 2.722 | 2.737 | 2.674 | 2.681 | 4,035,196 | -0.04(-1.59%) |
Apr 17, 2012 | 2.809 | 2.845 | 2.715 | 2.724 | 4,386,352 | -0.03(-0.99%) |
Apr 16, 2012 | 2.827 | 2.843 | 2.720 | 2.752 | 3,366,893 | -0.07(-2.50%) |
Apr 13, 2012 | 2.738 | 2.850 | 2.731 | 2.822 | 4,218,263 | +0.08(+2.91%) |
Apr 12, 2012 | 2.582 | 2.822 | 2.582 | 2.743 | 6,113,180 | +0.16(+6.23%) |
Apr 11, 2012 | 2.623 | 2.634 | 2.524 | 2.582 | 5,333,920 | +0.00(+0.09%) |
Apr 10, 2012 | 2.650 | 2.684 | 2.578 | 2.579 | 5,570,215 | -0.09(-3.21%) |
Apr 09, 2012 | 2.623 | 2.797 | 2.623 | 2.665 | 5,902,753 | -0.05(-1.97%) |
Apr 05, 2012 | 2.744 | 2.776 | 2.688 | 2.719 | 2,995,744 | -0.01(-0.46%) |
Apr 04, 2012 | 2.781 | 2.800 | 2.715 | 2.731 | 4,614,387 | -0.08(-2.84%) |
Apr 03, 2012 | 2.788 | 2.908 | 2.773 | 2.811 | 5,407,827 | +0.02(+0.61%) |
Apr 02, 2012 | 2.713 | 2.821 | 2.681 | 2.794 | 4,527,063 | +0.06(+2.38%) |
Mar 30, 2012 | 2.833 | 2.833 | 2.715 | 2.729 | 5,717,915 | -0.08(-2.80%) |
Mar 29, 2012 | 2.857 | 2.908 | 2.765 | 2.808 | 4,471,483 | -0.10(-3.60%) |
Mar 28, 2012 | 2.941 | 3.038 | 2.911 | 2.912 | 5,659,100 | -0.03(-1.05%) |
Mar 27, 2012 | 2.852 | 3.016 | 2.852 | 2.943 | 10,888,140 | +0.09(+3.12%) |
Mar 26, 2012 | 2.866 | 2.919 | 2.844 | 2.854 | 5,424,497 | +0.00(+0.12%) |
Mar 23, 2012 | 2.843 | 2.918 | 2.797 | 2.851 | 5,337,839 | +0.00(+0.04%) |
Mar 22, 2012 | 2.876 | 2.958 | 2.774 | 2.850 | 9,147,378 | +0.02(+0.56%) |
Mar 21, 2012 | 2.723 | 2.919 | 2.686 | 2.834 | 9,327,594 | +0.11(+4.15%) |
Mar 20, 2012 | 2.723 | 2.759 | 2.680 | 2.721 | 3,399,822 | -0.03(-0.95%) |
Mar 19, 2012 | 2.752 | 2.808 | 2.739 | 2.747 | 4,126,466 | -0.01(-0.25%) |
Mar 16, 2012 | 2.789 | 2.839 | 2.751 | 2.754 | 5,117,548 | -0.02(-0.70%) |
Mar 15, 2012 | 2.779 | 2.825 | 2.745 | 2.773 | 3,974,785 | +0.01(+0.25%) |
Mar 14, 2012 | 2.814 | 2.850 | 2.763 | 2.766 | 3,705,280 | -0.05(-1.66%) |
Mar 13, 2012 | 2.804 | 2.830 | 2.725 | 2.813 | 6,789,743 | +0.02(+0.86%) |
Mar 12, 2012 | 2.747 | 2.862 | 2.747 | 2.789 | 7,457,485 | +0.04(+1.49%) |
Mar 09, 2012 | 2.755 | 2.789 | 2.725 | 2.748 | 5,742,294 | +0.03(+0.92%) |
Mar 08, 2012 | 2.636 | 2.771 | 2.626 | 2.723 | 15,283,507 | +0.12(+4.74%) |
Mar 07, 2012 | 2.325 | 2.650 | 2.305 | 2.600 | 12,495,128 | +0.29(+12.48%) |
Mar 06, 2012 | 2.308 | 2.338 | 2.181 | 2.311 | 9,070,700 | -0.05(-1.98%) |
Mar 05, 2012 | 2.394 | 2.452 | 2.319 | 2.358 | 5,737,032 | -0.05(-2.22%) |
Mar 02, 2012 | 2.496 | 2.528 | 2.388 | 2.412 | 6,130,043 | -0.04(-1.63%) |
Mar 01, 2012 | 2.483 | 2.600 | 2.340 | 2.452 | 12,622,519 | -0.01(-0.42%) |
Feb 29, 2012 | 2.619 | 2.619 | 2.462 | 2.462 | 7,106,330 | -0.12(-4.51%) |
Feb 28, 2012 | 2.673 | 2.690 | 2.516 | 2.578 | 7,300,788 | -0.10(-3.58%) |
Feb 27, 2012 | 2.659 | 2.748 | 2.652 | 2.674 | 3,653,621 | -0.02(-0.72%) |
Feb 24, 2012 | 2.686 | 2.737 | 2.668 | 2.694 | 3,191,228 | +0.00(+0.17%) |
Feb 23, 2012 | 2.681 | 2.763 | 2.674 | 2.689 | 4,296,844 | -0.00(-0.13%) |
Feb 22, 2012 | 2.741 | 2.808 | 2.683 | 2.692 | 3,013,976 | -0.07(-2.44%) |
Feb 21, 2012 | 2.874 | 2.878 | 2.738 | 2.760 | 4,622,735 | -0.05(-1.67%) |
Feb 17, 2012 | 2.737 | 2.862 | 2.688 | 2.806 | 10,297,454 | +0.12(+4.37%) |
Feb 16, 2012 | 2.670 | 2.759 | 2.627 | 2.689 | 5,516,188 | +0.00(+0.04%) |
Feb 15, 2012 | 2.810 | 2.844 | 2.585 | 2.688 | 11,737,888 | -0.11(-3.95%) |
Feb 14, 2012 | 2.821 | 2.853 | 2.768 | 2.798 | 3,800,067 | -0.06(-1.96%) |
Feb 13, 2012 | 2.870 | 2.938 | 2.828 | 2.854 | 3,706,613 | +0.04(+1.54%) |
Feb 10, 2012 | 2.919 | 2.966 | 2.810 | 2.811 | 5,352,247 | -0.15(-4.97%) |
Feb 09, 2012 | 2.988 | 3.064 | 2.950 | 2.958 | 5,736,191 | -0.03(-0.99%) |
Feb 08, 2012 | 2.947 | 3.098 | 2.936 | 2.988 | 9,311,906 | +0.05(+1.59%) |
Feb 07, 2012 | 2.885 | 3.022 | 2.885 | 2.941 | 7,358,910 | +0.02(+0.55%) |
Feb 06, 2012 | 2.812 | 3.045 | 2.805 | 2.925 | 9,151,315 | +0.12(+4.27%) |
Feb 03, 2012 | 2.729 | 2.899 | 2.729 | 2.805 | 7,690,414 | +0.09(+3.32%) |
Feb 02, 2012 | 2.785 | 2.808 | 2.682 | 2.715 | 5,911,198 | -0.04(-1.61%) |