Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.735 | 2.774 | 2.727 | 2.755 | 7,975 | -0.05(-1.72%) |
Apr 27, 2012 | 2.793 | 2.948 | 2.755 | 2.803 | 24,994 | +0.04(+1.40%) |
Apr 26, 2012 | 2.822 | 2.822 | 2.755 | 2.764 | 10,967 | -0.09(-3.05%) |
Apr 25, 2012 | 2.755 | 2.885 | 2.755 | 2.851 | 8,298 | +0.10(+3.51%) |
Apr 24, 2012 | 2.648 | 2.938 | 2.647 | 2.755 | 22,629 | +0.13(+4.97%) |
Apr 23, 2012 | 2.648 | 2.648 | 2.484 | 2.624 | 29,976 | +0.01(+0.19%) |
Apr 20, 2012 | 2.610 | 2.648 | 2.590 | 2.619 | 8,645 | +0.05(+1.88%) |
Apr 19, 2012 | 2.561 | 2.571 | 2.561 | 2.571 | 517 | +0.06(+2.31%) |
Apr 18, 2012 | 2.590 | 2.590 | 2.513 | 2.513 | 827 | +0.00(+0.00%) |
Apr 17, 2012 | 2.654 | 2.654 | 2.465 | 2.513 | 2,150 | -0.06(-2.26%) |
Apr 16, 2012 | 2.658 | 2.658 | 2.571 | 2.571 | 206 | -0.09(-3.27%) |
Apr 13, 2012 | 2.899 | 2.899 | 2.658 | 2.658 | 29,798 | -0.19(-6.78%) |
Apr 12, 2012 | 2.909 | 2.909 | 2.755 | 2.851 | 1,450 | -0.14(-4.84%) |
Apr 10, 2012 | 3.015 | 2.996 | 2.996 | 2.996 | 12,105 | +0.10(+3.33%) |
Apr 09, 2012 | 3.054 | 3.054 | 2.900 | 2.900 | 1,647 | -0.16(-5.36%) |
Apr 05, 2012 | 3.044 | 3.064 | 2.804 | 3.064 | 3,300 | +0.00(+0.00%) |
Apr 04, 2012 | 2.542 | 3.151 | 2.300 | 3.064 | 78,079 | +0.65(+26.80%) |
Apr 03, 2012 | 2.561 | 2.561 | 2.416 | 2.416 | 827 | +0.07(+2.88%) |
Apr 02, 2012 | 2.349 | 2.561 | 2.300 | 2.349 | 5,628 | -0.05(-2.02%) |
Mar 30, 2012 | 2.397 | 2.561 | 2.397 | 2.397 | 5,380 | -0.01(-0.40%) |
Mar 29, 2012 | 2.175 | 2.407 | 2.136 | 2.407 | 7,894 | +0.45(+23.27%) |
Mar 28, 2012 | 1.952 | 1.952 | 1.952 | 1.952 | 103 | -0.10(-4.72%) |
Mar 27, 2012 | 2.049 | 2.049 | 2.049 | 2.049 | 103 | +0.02(+0.95%) |
Mar 26, 2012 | 2.030 | 2.030 | 2.030 | 2.030 | 103 | -0.10(-4.55%) |
Mar 23, 2012 | 2.030 | 2.126 | 1.952 | 2.126 | 1,344 | +0.17(+8.43%) |
Mar 22, 2012 | 2.030 | 2.030 | 1.961 | 1.961 | 9,208 | -0.07(-3.38%) |
Mar 20, 2012 | 2.126 | 2.030 | 2.030 | 2.030 | 4,138 | +0.01(+0.48%) |
Mar 19, 2012 | 1.952 | 2.020 | 1.943 | 2.020 | 310 | +0.04(+1.95%) |
Mar 16, 2012 | 1.981 | 2.124 | 1.962 | 1.981 | 2,152 | +0.00(+0.00%) |
Mar 15, 2012 | 1.943 | 2.126 | 1.943 | 1.981 | 1,758 | -0.09(-4.21%) |
Mar 14, 2012 | 2.097 | 2.097 | 2.039 | 2.068 | 2,524 | -0.06(-2.72%) |
Mar 13, 2012 | 2.126 | 2.126 | 2.126 | 2.126 | 144 | +0.11(+5.66%) |
Mar 12, 2012 | 1.943 | 2.088 | 1.933 | 2.012 | 2,360 | -0.09(-4.50%) |
Mar 09, 2012 | 1.952 | 2.126 | 1.952 | 2.107 | 3,775 | +0.17(+9.00%) |
Mar 07, 2012 | 2.001 | 1.933 | 1.933 | 1.933 | 1,551 | -0.10(-4.76%) |
Mar 06, 2012 | 1.923 | 2.030 | 1.919 | 2.030 | 27,771 | +0.08(+3.96%) |
Mar 05, 2012 | 1.943 | 1.952 | 1.788 | 1.952 | 12,572 | +0.12(+6.32%) |
Mar 02, 2012 | 1.940 | 1.940 | 1.788 | 1.836 | 2,673 | +0.00(+0.00%) |
Mar 01, 2012 | 1.823 | 1.836 | 1.823 | 1.836 | 3,310 | +0.05(+2.70%) |
Feb 29, 2012 | 1.923 | 1.923 | 1.788 | 1.788 | 3,673 | -0.15(-7.96%) |
Feb 28, 2012 | 1.914 | 1.943 | 1.817 | 1.943 | 3,310 | +0.11(+5.79%) |
Feb 27, 2012 | 1.836 | 1.836 | 1.817 | 1.836 | 517 | +0.01(+0.53%) |
Feb 24, 2012 | 1.856 | 1.856 | 1.807 | 1.827 | 15,261 | -0.06(-3.08%) |
Feb 23, 2012 | 1.856 | 1.885 | 1.817 | 1.885 | 5,236 | +0.06(+3.17%) |
Feb 22, 2012 | 1.836 | 1.981 | 1.817 | 1.827 | 23,068 | +0.00(+0.00%) |
Feb 21, 2012 | 1.827 | 1.827 | 1.827 | 1.827 | 206 | -0.01(-0.53%) |
Feb 17, 2012 | 1.865 | 1.904 | 1.836 | 1.836 | 3,207 | -0.04(-2.06%) |
Feb 16, 2012 | 1.962 | 1.962 | 1.846 | 1.875 | 1,345 | +0.04(+2.11%) |
Feb 15, 2012 | 1.798 | 1.923 | 1.798 | 1.836 | 3,000 | +0.03(+1.60%) |
Feb 14, 2012 | 1.798 | 1.981 | 1.788 | 1.807 | 3,068 | +0.02(+1.08%) |
Feb 13, 2012 | 2.001 | 2.001 | 1.788 | 1.788 | 3,207 | -0.05(-2.64%) |
Feb 10, 2012 | 1.846 | 2.126 | 1.836 | 1.836 | 10,619 | +0.00(+0.01%) |
Feb 09, 2012 | 1.981 | 1.981 | 1.836 | 1.836 | 3,637 | -0.01(-0.42%) |
Feb 08, 2012 | 2.049 | 2.049 | 1.788 | 1.844 | 4,759 | +0.01(+0.42%) |
Feb 07, 2012 | 1.943 | 2.010 | 1.836 | 1.836 | 20,556 | -0.05(-2.56%) |
Feb 06, 2012 | 2.020 | 2.020 | 1.556 | 1.885 | 22,721 | -0.15(-7.58%) |
Feb 03, 2012 | 2.262 | 2.358 | 1.904 | 2.039 | 20,238 | -0.05(-2.32%) |
Feb 02, 2012 | 1.943 | 2.088 | 1.936 | 2.088 | 2,505 | +0.00(+0.00%) |