Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.378 | 3.385 | 3.317 | 3.385 | 1,200,029 | -0.02(-0.66%) |
Apr 27, 2012 | 3.453 | 3.453 | 3.355 | 3.408 | 1,845,237 | -0.09(-2.59%) |
Apr 26, 2012 | 3.468 | 3.506 | 3.438 | 3.498 | 1,654,554 | -0.08(-2.32%) |
Apr 25, 2012 | 3.543 | 3.589 | 3.513 | 3.581 | 1,390,029 | +0.17(+4.86%) |
Apr 24, 2012 | 3.415 | 3.423 | 3.393 | 3.415 | 1,150,148 | -0.02(-0.66%) |
Apr 23, 2012 | 3.468 | 3.513 | 3.415 | 3.438 | 2,311,761 | -0.16(-4.40%) |
Apr 20, 2012 | 3.611 | 3.626 | 3.589 | 3.596 | 1,244,235 | -0.01(-0.21%) |
Apr 19, 2012 | 3.581 | 3.615 | 3.581 | 3.604 | 1,113,688 | +0.04(+1.06%) |
Apr 18, 2012 | 3.581 | 3.596 | 3.536 | 3.566 | 1,769,842 | -0.11(-2.87%) |
Apr 17, 2012 | 3.657 | 3.679 | 3.626 | 3.672 | 991,486 | -0.06(-1.62%) |
Apr 16, 2012 | 3.792 | 3.807 | 3.717 | 3.732 | 955,173 | -0.06(-1.59%) |
Apr 13, 2012 | 3.837 | 3.853 | 3.770 | 3.792 | 2,023,922 | +0.04(+1.00%) |
Apr 12, 2012 | 3.694 | 3.777 | 3.687 | 3.755 | 1,886,571 | +0.08(+2.26%) |
Apr 11, 2012 | 3.679 | 3.694 | 3.649 | 3.672 | 1,867,673 | +0.07(+1.88%) |
Apr 10, 2012 | 3.702 | 3.702 | 3.589 | 3.604 | 2,057,297 | +0.05(+1.49%) |
Apr 09, 2012 | 3.513 | 3.574 | 3.506 | 3.551 | 1,045,072 | -0.11(-3.09%) |
Apr 05, 2012 | 3.634 | 3.694 | 3.626 | 3.664 | 1,761,499 | +0.20(+5.65%) |
Apr 04, 2012 | 3.468 | 3.491 | 3.415 | 3.468 | 1,700,629 | -0.02(-0.65%) |
Apr 03, 2012 | 3.528 | 3.543 | 3.491 | 3.491 | 1,235,304 | -0.08(-2.32%) |
Apr 02, 2012 | 3.513 | 3.574 | 3.483 | 3.574 | 2,107,181 | +0.14(+3.95%) |
Mar 30, 2012 | 3.483 | 3.506 | 3.423 | 3.438 | 2,484,229 | -0.06(-1.72%) |
Mar 29, 2012 | 3.461 | 3.528 | 3.438 | 3.498 | 1,333,011 | -0.09(-2.52%) |
Mar 28, 2012 | 3.641 | 3.641 | 3.559 | 3.589 | 3,180,197 | +0.05(+1.49%) |
Mar 27, 2012 | 3.611 | 3.619 | 3.528 | 3.536 | 2,336,898 | -0.08(-2.09%) |
Mar 26, 2012 | 3.626 | 3.641 | 3.566 | 3.611 | 1,852,706 | -0.09(-2.44%) |
Mar 23, 2012 | 3.762 | 3.762 | 3.664 | 3.702 | 1,532,101 | -0.08(-2.00%) |
Mar 22, 2012 | 3.807 | 3.836 | 3.777 | 3.777 | 1,060,696 | -0.08(-1.96%) |
Mar 21, 2012 | 3.868 | 3.875 | 3.841 | 3.853 | 717,482 | +0.02(+0.59%) |
Mar 20, 2012 | 3.883 | 3.883 | 3.822 | 3.830 | 1,257,950 | -0.10(-2.50%) |
Mar 19, 2012 | 3.920 | 3.954 | 3.898 | 3.928 | 1,170,249 | -0.01(-0.19%) |
Mar 16, 2012 | 3.966 | 3.966 | 3.920 | 3.935 | 1,040,764 | +0.02(+0.38%) |
Mar 15, 2012 | 3.883 | 3.920 | 3.830 | 3.920 | 1,341,729 | +0.05(+1.17%) |
Mar 14, 2012 | 3.928 | 3.966 | 3.800 | 3.875 | 4,932,940 | -0.21(-5.17%) |
Mar 13, 2012 | 4.041 | 4.139 | 3.905 | 4.086 | 2,859,790 | +0.11(+2.65%) |
Mar 12, 2012 | 4.026 | 4.033 | 3.958 | 3.981 | 1,813,554 | -0.11(-2.58%) |
Mar 09, 2012 | 4.056 | 4.131 | 4.056 | 4.086 | 2,158,364 | +0.11(+2.65%) |
Mar 08, 2012 | 3.935 | 3.988 | 3.913 | 3.981 | 1,581,899 | +0.10(+2.52%) |
Mar 07, 2012 | 3.883 | 3.898 | 3.849 | 3.883 | 2,104,510 | -0.01(-0.19%) |
Mar 06, 2012 | 3.943 | 3.943 | 3.837 | 3.890 | 2,180,525 | -0.06(-1.53%) |
Mar 05, 2012 | 4.003 | 4.003 | 3.905 | 3.951 | 1,952,697 | +0.02(+0.58%) |
Mar 02, 2012 | 3.973 | 3.988 | 3.898 | 3.928 | 918,563 | -0.13(-3.16%) |
Mar 01, 2012 | 4.033 | 4.056 | 4.018 | 4.056 | 671,163 | +0.05(+1.32%) |
Feb 29, 2012 | 4.041 | 4.064 | 3.996 | 4.003 | 1,300,965 | -0.05(-1.12%) |
Feb 28, 2012 | 4.018 | 4.071 | 4.003 | 4.049 | 1,003,803 | +0.05(+1.13%) |
Feb 27, 2012 | 3.973 | 4.026 | 3.966 | 4.003 | 871,457 | -0.02(-0.38%) |
Feb 24, 2012 | 4.018 | 4.049 | 3.996 | 4.018 | 1,484,672 | +0.20(+5.13%) |
Feb 23, 2012 | 3.777 | 3.830 | 3.762 | 3.822 | 1,468,207 | +0.00(+0.00%) |
Feb 22, 2012 | 3.815 | 3.860 | 3.807 | 3.822 | 1,012,105 | +0.08(+2.01%) |
Feb 21, 2012 | 3.868 | 3.868 | 3.747 | 3.747 | 2,789,903 | -0.27(-6.75%) |
Feb 17, 2012 | 3.996 | 4.041 | 3.988 | 4.018 | 1,854,501 | -0.11(-2.56%) |
Feb 16, 2012 | 4.056 | 4.124 | 4.033 | 4.124 | 1,309,686 | -0.11(-2.50%) |
Feb 15, 2012 | 4.252 | 4.275 | 4.169 | 4.229 | 3,292,843 | +0.13(+3.13%) |
Feb 14, 2012 | 4.147 | 4.154 | 4.079 | 4.101 | 1,431,378 | -0.06(-1.45%) |
Feb 13, 2012 | 4.154 | 4.199 | 4.140 | 4.162 | 1,855,225 | -0.01(-0.18%) |
Feb 10, 2012 | 4.131 | 4.184 | 4.116 | 4.169 | 1,472,300 | +0.02(+0.36%) |
Feb 09, 2012 | 4.162 | 4.192 | 4.147 | 4.154 | 1,969,272 | -0.04(-0.90%) |
Feb 08, 2012 | 4.192 | 4.248 | 4.131 | 4.192 | 3,509,179 | -0.08(-1.94%) |
Feb 07, 2012 | 4.290 | 4.297 | 4.252 | 4.275 | 1,732,256 | -0.02(-0.53%) |
Feb 06, 2012 | 4.229 | 4.305 | 4.207 | 4.297 | 3,720,403 | -0.14(-3.23%) |
Feb 03, 2012 | 4.410 | 4.508 | 4.410 | 4.441 | 5,397,364 | +0.12(+2.79%) |
Feb 02, 2012 | 4.290 | 4.350 | 4.237 | 4.320 | 2,826,501 | +0.23(+5.52%) |