Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.053 | 4.076 | 3.935 | 3.940 | 181,796 | -0.12(-2.90%) |
Apr 27, 2012 | 3.968 | 4.058 | 3.897 | 4.058 | 127,812 | +0.09(+2.25%) |
Apr 26, 2012 | 3.968 | 3.982 | 3.883 | 3.968 | 57,839 | -0.01(-0.35%) |
Apr 25, 2012 | 3.869 | 3.996 | 3.813 | 3.982 | 145,761 | +0.17(+4.44%) |
Apr 24, 2012 | 3.766 | 3.813 | 3.733 | 3.813 | 94,121 | +0.05(+1.25%) |
Apr 23, 2012 | 3.728 | 3.799 | 3.728 | 3.766 | 145,717 | -0.03(-0.74%) |
Apr 20, 2012 | 3.775 | 3.850 | 3.672 | 3.794 | 166,897 | +0.07(+1.90%) |
Apr 19, 2012 | 3.752 | 3.780 | 3.662 | 3.723 | 140,085 | -0.03(-0.75%) |
Apr 18, 2012 | 3.747 | 3.836 | 3.737 | 3.752 | 76,815 | -0.03(-0.87%) |
Apr 17, 2012 | 3.737 | 3.855 | 3.705 | 3.785 | 83,524 | +0.09(+2.42%) |
Apr 16, 2012 | 3.672 | 3.752 | 3.540 | 3.695 | 127,880 | +0.06(+1.68%) |
Apr 13, 2012 | 3.719 | 3.728 | 3.530 | 3.634 | 201,007 | -0.09(-2.53%) |
Apr 12, 2012 | 3.850 | 3.865 | 3.723 | 3.728 | 133,671 | -0.12(-3.18%) |
Apr 11, 2012 | 3.799 | 3.874 | 3.752 | 3.850 | 182,334 | +0.10(+2.76%) |
Apr 10, 2012 | 3.832 | 3.874 | 3.714 | 3.747 | 146,940 | -0.10(-2.69%) |
Apr 09, 2012 | 3.761 | 3.860 | 3.738 | 3.850 | 440,495 | +0.01(+0.24%) |
Apr 05, 2012 | 3.827 | 3.949 | 3.827 | 3.841 | 123,580 | -0.01(-0.24%) |
Apr 04, 2012 | 3.794 | 3.855 | 3.747 | 3.850 | 230,495 | +0.01(+0.24%) |
Apr 03, 2012 | 3.865 | 3.893 | 3.766 | 3.841 | 166,914 | -0.04(-0.97%) |
Apr 02, 2012 | 3.681 | 3.883 | 3.681 | 3.879 | 192,117 | +0.19(+5.10%) |
Mar 30, 2012 | 3.822 | 3.822 | 3.690 | 3.690 | 143,518 | -0.08(-2.12%) |
Mar 29, 2012 | 3.785 | 3.799 | 3.742 | 3.770 | 54,300 | -0.04(-0.99%) |
Mar 28, 2012 | 3.968 | 3.973 | 3.787 | 3.808 | 250,337 | -0.14(-3.58%) |
Mar 27, 2012 | 4.001 | 4.001 | 3.912 | 3.949 | 93,005 | -0.05(-1.29%) |
Mar 26, 2012 | 3.893 | 4.010 | 3.883 | 4.001 | 175,512 | +0.17(+4.55%) |
Mar 23, 2012 | 3.775 | 3.855 | 3.775 | 3.827 | 117,177 | +0.04(+1.12%) |
Mar 22, 2012 | 3.770 | 3.817 | 3.756 | 3.785 | 73,567 | -0.02(-0.62%) |
Mar 21, 2012 | 3.770 | 3.860 | 3.733 | 3.808 | 96,347 | +0.04(+1.13%) |
Mar 20, 2012 | 3.728 | 3.832 | 3.714 | 3.766 | 136,076 | -0.01(-0.25%) |
Mar 19, 2012 | 3.761 | 3.817 | 3.719 | 3.775 | 244,106 | +0.00(+0.12%) |
Mar 16, 2012 | 3.808 | 3.813 | 3.728 | 3.770 | 275,494 | -0.03(-0.74%) |
Mar 15, 2012 | 3.700 | 3.808 | 3.634 | 3.799 | 183,704 | +0.12(+3.20%) |
Mar 14, 2012 | 3.742 | 3.742 | 3.639 | 3.681 | 209,148 | -0.06(-1.64%) |
Mar 13, 2012 | 3.686 | 3.766 | 3.620 | 3.742 | 213,093 | +0.10(+2.85%) |
Mar 12, 2012 | 3.601 | 3.648 | 3.526 | 3.639 | 58,800 | +0.04(+1.18%) |
Mar 09, 2012 | 3.488 | 3.676 | 3.464 | 3.596 | 125,273 | +0.10(+2.97%) |
Mar 08, 2012 | 3.488 | 3.544 | 3.408 | 3.493 | 127,249 | +0.03(+0.95%) |
Mar 07, 2012 | 3.469 | 3.512 | 3.427 | 3.460 | 181,314 | +0.01(+0.41%) |
Mar 06, 2012 | 3.474 | 3.582 | 3.413 | 3.446 | 184,256 | -0.07(-1.94%) |
Mar 05, 2012 | 3.498 | 3.593 | 3.495 | 3.514 | 307,117 | +0.01(+0.40%) |
Mar 02, 2012 | 3.630 | 3.696 | 3.495 | 3.500 | 310,876 | -0.12(-3.22%) |
Mar 01, 2012 | 3.677 | 3.728 | 3.616 | 3.616 | 164,486 | -0.01(-0.39%) |
Feb 29, 2012 | 3.868 | 3.868 | 3.551 | 3.630 | 547,485 | -0.30(-7.59%) |
Feb 28, 2012 | 4.027 | 4.045 | 3.887 | 3.929 | 332,508 | -0.08(-1.98%) |
Feb 27, 2012 | 4.082 | 4.115 | 4.003 | 4.008 | 121,324 | -0.13(-3.15%) |
Feb 24, 2012 | 4.208 | 4.208 | 4.054 | 4.138 | 117,726 | -0.07(-1.55%) |
Feb 23, 2012 | 4.008 | 4.213 | 3.966 | 4.204 | 150,157 | +0.22(+5.50%) |
Feb 22, 2012 | 3.999 | 4.073 | 3.947 | 3.985 | 139,031 | +0.00(+0.00%) |
Feb 21, 2012 | 4.148 | 4.162 | 3.957 | 3.985 | 132,143 | -0.16(-3.93%) |
Feb 17, 2012 | 4.087 | 4.148 | 4.027 | 4.148 | 199,091 | +0.06(+1.48%) |
Feb 16, 2012 | 3.985 | 4.120 | 3.966 | 4.087 | 316,822 | +0.12(+3.06%) |
Feb 15, 2012 | 4.157 | 4.157 | 3.957 | 3.966 | 159,581 | -0.16(-3.84%) |
Feb 14, 2012 | 4.120 | 4.148 | 4.036 | 4.124 | 110,089 | +0.00(+0.00%) |
Feb 13, 2012 | 4.073 | 4.171 | 4.073 | 4.124 | 144,119 | +0.13(+3.15%) |
Feb 10, 2012 | 3.999 | 4.162 | 3.985 | 3.999 | 120,137 | -0.06(-1.38%) |
Feb 09, 2012 | 4.110 | 4.162 | 4.027 | 4.054 | 100,216 | -0.04(-0.91%) |
Feb 08, 2012 | 4.027 | 4.101 | 4.001 | 4.092 | 147,249 | +0.08(+2.09%) |
Feb 07, 2012 | 3.966 | 4.101 | 3.966 | 4.008 | 126,961 | +0.02(+0.47%) |
Feb 06, 2012 | 4.022 | 4.082 | 3.929 | 3.989 | 128,098 | -0.05(-1.27%) |
Feb 03, 2012 | 4.045 | 4.171 | 3.989 | 4.040 | 192,749 | +0.08(+2.12%) |
Feb 02, 2012 | 3.780 | 4.003 | 3.756 | 3.957 | 288,380 | +0.17(+4.56%) |