Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.442 | 3.452 | 3.430 | 3.433 | 65,538 | -0.03(-0.72%) |
Apr 27, 2012 | 3.427 | 3.467 | 3.427 | 3.458 | 144,254 | +0.02(+0.64%) |
Apr 26, 2012 | 3.417 | 3.445 | 3.417 | 3.436 | 87,054 | -0.02(-0.45%) |
Apr 25, 2012 | 3.442 | 3.452 | 3.433 | 3.452 | 57,539 | +0.04(+1.28%) |
Apr 24, 2012 | 3.411 | 3.420 | 3.408 | 3.408 | 92,286 | +0.00(+0.00%) |
Apr 23, 2012 | 3.405 | 3.410 | 3.389 | 3.408 | 64,889 | -0.05(-1.36%) |
Apr 20, 2012 | 3.430 | 3.464 | 3.430 | 3.455 | 127,542 | +0.04(+1.19%) |
Apr 19, 2012 | 3.427 | 3.430 | 3.411 | 3.414 | 125,482 | +0.00(+0.00%) |
Apr 18, 2012 | 3.417 | 3.417 | 3.408 | 3.414 | 131,511 | -0.00(-0.09%) |
Apr 17, 2012 | 3.427 | 3.430 | 3.417 | 3.417 | 117,067 | +0.02(+0.55%) |
Apr 16, 2012 | 3.389 | 3.420 | 3.389 | 3.399 | 133,494 | +0.00(+0.00%) |
Apr 13, 2012 | 3.386 | 3.405 | 3.377 | 3.399 | 40,965 | -0.04(-1.09%) |
Apr 12, 2012 | 3.420 | 3.455 | 3.420 | 3.436 | 145,268 | +0.03(+0.92%) |
Apr 11, 2012 | 3.411 | 3.427 | 3.402 | 3.405 | 74,778 | +0.02(+0.46%) |
Apr 10, 2012 | 3.414 | 3.427 | 3.380 | 3.389 | 104,357 | -0.04(-1.28%) |
Apr 09, 2012 | 3.436 | 3.436 | 3.408 | 3.433 | 118,193 | -0.02(-0.63%) |
Apr 05, 2012 | 3.458 | 3.467 | 3.452 | 3.455 | 98,785 | -0.03(-0.81%) |
Apr 04, 2012 | 3.483 | 3.483 | 3.455 | 3.483 | 99,428 | -0.05(-1.42%) |
Apr 03, 2012 | 3.514 | 3.539 | 3.511 | 3.533 | 453,603 | +0.00(+0.00%) |
Apr 02, 2012 | 3.505 | 3.533 | 3.505 | 3.533 | 197,945 | +0.03(+0.80%) |
Mar 30, 2012 | 3.489 | 3.514 | 3.489 | 3.505 | 51,321 | +0.03(+0.99%) |
Mar 29, 2012 | 3.467 | 3.480 | 3.464 | 3.470 | 63,638 | -0.04(-1.07%) |
Mar 28, 2012 | 3.508 | 3.514 | 3.486 | 3.508 | 132,321 | +0.00(+0.00%) |
Mar 27, 2012 | 3.514 | 3.519 | 3.505 | 3.508 | 174,332 | -0.01(-0.27%) |
Mar 26, 2012 | 3.492 | 3.521 | 3.492 | 3.517 | 70,930 | +0.04(+1.17%) |
Mar 23, 2012 | 3.483 | 3.492 | 3.464 | 3.477 | 126,448 | +0.01(+0.27%) |
Mar 22, 2012 | 3.480 | 3.480 | 3.464 | 3.467 | 88,397 | -0.03(-0.81%) |
Mar 21, 2012 | 3.492 | 3.505 | 3.470 | 3.495 | 183,658 | +0.00(+0.09%) |
Mar 20, 2012 | 3.477 | 3.509 | 3.477 | 3.492 | 44,201 | -0.03(-0.98%) |
Mar 19, 2012 | 3.461 | 3.533 | 3.461 | 3.527 | 97,695 | +0.03(+0.89%) |
Mar 16, 2012 | 3.474 | 3.511 | 3.474 | 3.495 | 96,572 | +0.02(+0.63%) |
Mar 15, 2012 | 3.458 | 3.474 | 3.452 | 3.474 | 102,179 | +0.02(+0.63%) |
Mar 14, 2012 | 3.474 | 3.474 | 3.439 | 3.452 | 62,189 | -0.02(-0.54%) |
Mar 13, 2012 | 3.442 | 3.477 | 3.442 | 3.470 | 243,759 | +0.03(+0.73%) |
Mar 12, 2012 | 3.470 | 3.470 | 3.436 | 3.445 | 79,441 | -0.00(-0.09%) |
Mar 09, 2012 | 3.442 | 3.469 | 3.439 | 3.449 | 52,207 | -0.01(-0.36%) |
Mar 08, 2012 | 3.455 | 3.502 | 3.452 | 3.461 | 204,739 | +0.04(+1.28%) |
Mar 07, 2012 | 3.430 | 3.436 | 3.417 | 3.417 | 69,197 | +0.02(+0.46%) |
Mar 06, 2012 | 3.417 | 3.436 | 3.402 | 3.402 | 245,736 | -0.08(-2.16%) |
Mar 05, 2012 | 3.483 | 3.508 | 3.477 | 3.477 | 282,105 | -0.03(-0.71%) |
Mar 02, 2012 | 3.483 | 3.502 | 3.461 | 3.502 | 102,764 | -0.01(-0.18%) |
Mar 01, 2012 | 3.483 | 3.514 | 3.477 | 3.508 | 77,519 | +0.03(+0.90%) |
Feb 29, 2012 | 3.502 | 3.524 | 3.467 | 3.477 | 71,493 | -0.03(-0.96%) |
Feb 28, 2012 | 3.495 | 3.514 | 3.486 | 3.510 | 24,794 | +0.01(+0.25%) |
Feb 27, 2012 | 3.458 | 3.505 | 3.458 | 3.502 | 42,487 | +0.01(+0.27%) |
Feb 24, 2012 | 3.486 | 3.526 | 3.486 | 3.492 | 107,638 | -0.01(-0.18%) |
Feb 23, 2012 | 3.474 | 3.502 | 3.467 | 3.499 | 182,487 | +0.02(+0.54%) |
Feb 22, 2012 | 3.483 | 3.492 | 3.477 | 3.480 | 48,526 | -0.02(-0.54%) |
Feb 21, 2012 | 3.480 | 3.605 | 3.480 | 3.499 | 171,491 | +0.02(+0.54%) |
Feb 17, 2012 | 3.455 | 3.489 | 3.455 | 3.480 | 165,411 | +0.02(+0.54%) |
Feb 16, 2012 | 3.424 | 3.480 | 3.424 | 3.461 | 82,288 | +0.02(+0.49%) |
Feb 15, 2012 | 3.439 | 3.451 | 3.433 | 3.444 | 138,903 | +0.02(+0.60%) |
Feb 14, 2012 | 3.411 | 3.435 | 3.411 | 3.424 | 115,676 | -0.02(-0.45%) |
Feb 13, 2012 | 3.417 | 3.458 | 3.417 | 3.439 | 145,917 | +0.03(+1.01%) |
Feb 10, 2012 | 3.389 | 3.414 | 3.383 | 3.405 | 85,362 | -0.02(-0.64%) |
Feb 09, 2012 | 3.427 | 3.452 | 3.424 | 3.427 | 326,774 | +0.00(+0.09%) |
Feb 08, 2012 | 3.424 | 3.427 | 3.414 | 3.424 | 310,494 | +0.01(+0.18%) |
Feb 07, 2012 | 3.399 | 3.427 | 3.399 | 3.417 | 318,611 | +0.01(+0.28%) |
Feb 06, 2012 | 3.389 | 3.408 | 3.383 | 3.408 | 56,486 | -0.00(-0.09%) |
Feb 03, 2012 | 3.408 | 3.424 | 3.389 | 3.411 | 254,141 | +0.02(+0.55%) |
Feb 02, 2012 | 3.389 | 3.402 | 3.361 | 3.392 | 142,901 | +0.02(+0.65%) |