Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.980 | 3.040 | 2.980 | 3.010 | 9,330 | +0.02(+0.67%) |
Apr 27, 2012 | 3.150 | 3.150 | 2.880 | 2.990 | 44,578 | -0.12(-3.86%) |
Apr 26, 2012 | 2.980 | 3.130 | 2.980 | 3.110 | 18,563 | +0.13(+4.36%) |
Apr 25, 2012 | 3.530 | 3.530 | 2.970 | 2.980 | 13,335 | -0.01(-0.33%) |
Apr 24, 2012 | 3.040 | 3.040 | 2.970 | 2.990 | 28,300 | -0.02(-0.66%) |
Apr 23, 2012 | 3.000 | 3.051 | 2.970 | 3.010 | 20,494 | -0.01(-0.33%) |
Apr 20, 2012 | 2.980 | 3.030 | 2.980 | 3.020 | 32,119 | +0.01(+0.33%) |
Apr 19, 2012 | 3.150 | 3.150 | 2.930 | 3.010 | 55,034 | -0.05(-1.63%) |
Apr 18, 2012 | 3.080 | 3.080 | 3.040 | 3.060 | 34,826 | -0.02(-0.65%) |
Apr 17, 2012 | 3.100 | 3.110 | 3.080 | 3.080 | 47,679 | -0.01(-0.32%) |
Apr 16, 2012 | 3.110 | 3.110 | 3.080 | 3.090 | 16,342 | -0.02(-0.64%) |
Apr 13, 2012 | 3.130 | 3.200 | 3.110 | 3.110 | 43,616 | -0.03(-0.96%) |
Apr 12, 2012 | 3.100 | 3.212 | 3.080 | 3.140 | 68,093 | +0.06(+1.95%) |
Apr 11, 2012 | 3.150 | 3.228 | 3.080 | 3.080 | 39,865 | -0.08(-2.53%) |
Apr 10, 2012 | 3.120 | 3.190 | 3.080 | 3.160 | 95,256 | -0.02(-0.63%) |
Apr 09, 2012 | 3.250 | 3.350 | 3.110 | 3.180 | 76,789 | -0.15(-4.50%) |
Apr 05, 2012 | 3.550 | 3.550 | 3.330 | 3.330 | 88,386 | -0.19(-5.40%) |
Apr 04, 2012 | 3.680 | 3.680 | 3.520 | 3.520 | 41,070 | -0.18(-4.86%) |
Apr 03, 2012 | 3.790 | 3.790 | 3.671 | 3.700 | 38,786 | -0.11(-2.89%) |
Apr 02, 2012 | 3.760 | 3.810 | 3.740 | 3.810 | 35,283 | +0.08(+2.14%) |
Mar 30, 2012 | 3.610 | 3.790 | 3.600 | 3.730 | 38,683 | +0.19(+5.37%) |
Mar 29, 2012 | 3.640 | 3.640 | 3.540 | 3.540 | 39,100 | -0.07(-1.94%) |
Mar 28, 2012 | 3.560 | 3.640 | 3.510 | 3.610 | 25,192 | +0.09(+2.56%) |
Mar 27, 2012 | 3.590 | 3.620 | 3.520 | 3.520 | 26,795 | -0.10(-2.76%) |
Mar 26, 2012 | 3.580 | 3.670 | 3.580 | 3.620 | 47,255 | +0.06(+1.69%) |
Mar 23, 2012 | 3.590 | 3.670 | 3.520 | 3.560 | 33,871 | +0.01(+0.28%) |
Mar 22, 2012 | 3.530 | 3.630 | 3.500 | 3.550 | 50,999 | +0.05(+1.43%) |
Mar 21, 2012 | 3.770 | 3.770 | 3.500 | 3.500 | 70,436 | -0.24(-6.42%) |
Mar 20, 2012 | 4.000 | 4.000 | 3.680 | 3.740 | 132,675 | -0.26(-6.50%) |
Mar 19, 2012 | 4.180 | 4.180 | 3.950 | 4.000 | 122,741 | -0.13(-3.15%) |
Mar 16, 2012 | 4.440 | 4.600 | 4.070 | 4.130 | 253,823 | -0.40(-8.83%) |
Mar 15, 2012 | 4.280 | 4.840 | 4.220 | 4.530 | 915,228 | +0.35(+8.38%) |
Mar 14, 2012 | 4.130 | 4.180 | 4.070 | 4.180 | 33,387 | +0.04(+0.96%) |
Mar 13, 2012 | 4.120 | 4.160 | 4.070 | 4.140 | 42,530 | +0.02(+0.49%) |
Mar 12, 2012 | 4.050 | 4.200 | 4.050 | 4.120 | 44,974 | -0.01(-0.24%) |
Mar 09, 2012 | 4.040 | 4.130 | 4.030 | 4.130 | 33,653 | +0.10(+2.48%) |
Mar 08, 2012 | 4.070 | 4.090 | 4.010 | 4.030 | 24,471 | -0.04(-0.98%) |
Mar 07, 2012 | 3.950 | 4.070 | 3.950 | 4.070 | 34,002 | +0.12(+3.04%) |
Mar 06, 2012 | 4.020 | 4.020 | 3.900 | 3.950 | 46,554 | -0.10(-2.47%) |
Mar 05, 2012 | 4.090 | 4.090 | 3.920 | 4.050 | 37,403 | +0.15(+3.85%) |
Mar 02, 2012 | 4.060 | 4.100 | 3.900 | 3.900 | 61,749 | -0.16(-3.95%) |
Mar 01, 2012 | 4.110 | 4.140 | 4.050 | 4.060 | 32,065 | -0.05(-1.21%) |
Feb 29, 2012 | 4.090 | 4.200 | 4.060 | 4.110 | 26,602 | +0.05(+1.23%) |
Feb 28, 2012 | 4.080 | 4.090 | 4.010 | 4.060 | 84,809 | -0.02(-0.49%) |
Feb 27, 2012 | 4.100 | 4.100 | 3.990 | 4.080 | 31,962 | -0.04(-0.97%) |
Feb 24, 2012 | 4.080 | 4.140 | 4.080 | 4.120 | 42,404 | +0.01(+0.24%) |
Feb 23, 2012 | 4.070 | 4.150 | 4.050 | 4.110 | 37,642 | +0.08(+1.99%) |
Feb 22, 2012 | 4.140 | 4.200 | 4.000 | 4.030 | 186,766 | -0.07(-1.71%) |
Feb 21, 2012 | 3.950 | 4.100 | 3.920 | 4.100 | 157,084 | +0.14(+3.54%) |
Feb 17, 2012 | 3.940 | 4.000 | 3.900 | 3.960 | 92,667 | -0.01(-0.25%) |
Feb 16, 2012 | 3.970 | 4.050 | 3.630 | 3.970 | 91,209 | +0.02(+0.51%) |
Feb 15, 2012 | 3.970 | 4.040 | 3.950 | 3.950 | 109,503 | -0.04(-1.00%) |
Feb 14, 2012 | 4.000 | 4.060 | 3.960 | 3.990 | 103,470 | -0.07(-1.72%) |
Feb 13, 2012 | 4.340 | 4.340 | 3.980 | 4.060 | 94,089 | -0.27(-6.24%) |
Feb 10, 2012 | 4.310 | 4.390 | 4.260 | 4.330 | 48,879 | -0.03(-0.69%) |
Feb 09, 2012 | 4.340 | 4.370 | 4.223 | 4.360 | 62,774 | +0.03(+0.69%) |
Feb 08, 2012 | 4.430 | 4.430 | 4.260 | 4.330 | 97,367 | -0.10(-2.26%) |
Feb 07, 2012 | 4.400 | 4.460 | 4.390 | 4.430 | 26,072 | +0.02(+0.45%) |
Feb 06, 2012 | 4.450 | 4.460 | 4.400 | 4.410 | 48,161 | -0.04(-0.90%) |
Feb 03, 2012 | 4.480 | 4.480 | 4.350 | 4.450 | 44,544 | +0.04(+1.02%) |
Feb 02, 2012 | 4.390 | 4.500 | 4.350 | 4.405 | 44,815 | +0.06(+1.26%) |