Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.660 | 3.690 | 3.620 | 3.690 | 11,030 | +0.09(+2.50%) |
Apr 27, 2012 | 3.640 | 3.640 | 3.580 | 3.600 | 5,950 | -0.05(-1.37%) |
Apr 26, 2012 | 3.650 | 3.660 | 3.650 | 3.650 | 1,500 | +0.05(+1.39%) |
Apr 25, 2012 | 3.580 | 3.600 | 3.580 | 3.600 | 7,000 | +0.01(+0.28%) |
Apr 24, 2012 | 3.560 | 3.600 | 3.560 | 3.590 | 7,900 | -0.01(-0.28%) |
Apr 23, 2012 | 3.540 | 3.600 | 3.520 | 3.600 | 7,540 | +0.07(+1.98%) |
Apr 20, 2012 | 3.590 | 3.590 | 3.530 | 3.530 | 10,850 | -0.06(-1.67%) |
Apr 19, 2012 | 3.630 | 3.630 | 3.590 | 3.590 | 4,200 | -0.06(-1.64%) |
Apr 18, 2012 | 3.700 | 3.700 | 3.640 | 3.650 | 6,300 | -0.03(-0.82%) |
Apr 17, 2012 | 3.740 | 3.740 | 3.680 | 3.680 | 1,665 | -0.06(-1.60%) |
Apr 16, 2012 | 3.740 | 3.750 | 3.740 | 3.740 | 820 | -0.02(-0.53%) |
Apr 13, 2012 | 3.780 | 3.780 | 3.760 | 3.760 | 1,425 | -0.01(-0.27%) |
Apr 12, 2012 | 3.800 | 3.800 | 3.770 | 3.770 | 1,648 | +0.06(+1.62%) |
Apr 11, 2012 | 3.710 | 3.710 | 3.710 | 0 | +0.00(+0.00%) | |
Apr 10, 2012 | 3.780 | 3.790 | 3.710 | 3.710 | 4,059 | -0.08(-2.11%) |
Apr 09, 2012 | 3.810 | 3.810 | 3.790 | 3.790 | 400 | -0.01(-0.26%) |
Apr 05, 2012 | 3.790 | 3.800 | 3.790 | 3.800 | 955 | +0.00(+0.00%) |
Apr 04, 2012 | 3.800 | 3.810 | 3.760 | 3.800 | 9,001 | +0.00(+0.00%) |
Apr 03, 2012 | 3.800 | 3.800 | 3.800 | 3.800 | 245 | +0.00(+0.00%) |
Apr 02, 2012 | 3.800 | 3.800 | 3.800 | 41 | +0.00(+0.00%) | |
Mar 30, 2012 | 3.840 | 3.840 | 3.800 | 3.800 | 1,452 | +0.02(+0.53%) |
Mar 29, 2012 | 3.830 | 3.830 | 3.710 | 3.780 | 11,650 | -0.02(-0.53%) |
Mar 28, 2012 | 3.800 | 3.800 | 3.800 | 40 | +0.00(+0.00%) | |
Mar 27, 2012 | 3.970 | 3.970 | 3.800 | 3.800 | 6,380 | -0.19(-4.76%) |
Mar 26, 2012 | 4.050 | 4.050 | 3.990 | 3.990 | 1,971 | -0.11(-2.68%) |
Mar 23, 2012 | 4.080 | 4.100 | 4.070 | 4.100 | 9,900 | +0.05(+1.23%) |
Mar 22, 2012 | 4.000 | 4.050 | 4.000 | 4.050 | 2,600 | +0.10(+2.53%) |
Mar 21, 2012 | 3.950 | 3.950 | 3.950 | 3.950 | 2,800 | -0.01(-0.25%) |
Mar 20, 2012 | 3.960 | 3.960 | 3.960 | 0 | +0.00(+0.00%) | |
Mar 19, 2012 | 3.940 | 3.960 | 3.940 | 3.960 | 500 | +0.14(+3.66%) |
Mar 16, 2012 | 3.900 | 3.990 | 3.820 | 3.820 | 15,361 | -0.08(-2.05%) |
Mar 15, 2012 | 3.900 | 3.900 | 3.900 | 28 | +0.00(+0.00%) | |
Mar 14, 2012 | 3.950 | 3.960 | 3.900 | 3.900 | 2,000 | +0.14(+3.72%) |
Mar 13, 2012 | 3.840 | 3.840 | 3.760 | 3.760 | 800 | -0.15(-3.84%) |
Mar 12, 2012 | 3.900 | 3.910 | 3.900 | 3.910 | 200 | +0.09(+2.36%) |
Mar 09, 2012 | 3.840 | 3.910 | 3.820 | 3.820 | 9,150 | +0.07(+1.87%) |
Mar 08, 2012 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
Mar 07, 2012 | 3.800 | 3.800 | 3.750 | 3.750 | 4,980 | -0.03(-0.79%) |
Mar 06, 2012 | 3.900 | 3.900 | 3.780 | 3.780 | 1,000 | -0.21(-5.26%) |
Mar 05, 2012 | 3.850 | 4.000 | 3.850 | 3.990 | 15,730 | +0.14(+3.64%) |
Mar 02, 2012 | 3.730 | 3.890 | 3.730 | 3.850 | 19,598 | +0.13(+3.49%) |
Mar 01, 2012 | 3.800 | 3.850 | 3.720 | 3.720 | 5,900 | -0.03(-0.80%) |
Feb 29, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 185 | +0.00(+0.00%) |
Feb 28, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 9,364 | +0.03(+0.81%) |
Feb 27, 2012 | 3.720 | 3.720 | 3.720 | 3.720 | 1,100 | +0.02(+0.54%) |
Feb 24, 2012 | 3.650 | 3.700 | 3.650 | 3.700 | 1,545 | +0.09(+2.49%) |
Feb 23, 2012 | 3.610 | 3.610 | 3.610 | 3.610 | 400 | +0.00(+0.00%) |
Feb 22, 2012 | 3.790 | 3.800 | 3.610 | 3.610 | 6,225 | +0.00(+0.00%) |
Feb 21, 2012 | 3.760 | 3.760 | 3.610 | 3.610 | 14,400 | -0.13(-3.48%) |
Feb 17, 2012 | 3.740 | 3.740 | 3.740 | 0 | +0.09(+2.47%) | |
Feb 16, 2012 | 3.610 | 3.750 | 3.610 | 3.650 | 3,795 | -0.03(-0.82%) |
Feb 15, 2012 | 3.680 | 3.680 | 3.680 | 3.680 | 2,046 | +0.05(+1.38%) |
Feb 14, 2012 | 3.630 | 3.630 | 3.630 | 3.630 | 241 | -0.09(-2.42%) |
Feb 13, 2012 | 3.690 | 3.720 | 3.690 | 3.720 | 2,600 | +0.04(+1.09%) |
Feb 10, 2012 | 3.750 | 3.750 | 3.680 | 3.680 | 2,620 | -0.07(-1.87%) |
Feb 09, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 10,100 | +0.05(+1.35%) |
Feb 08, 2012 | 3.700 | 3.700 | 3.700 | 3.700 | 4,000 | -0.03(-0.80%) |
Feb 07, 2012 | 3.740 | 3.740 | 3.730 | 3.730 | 1,635 | -0.02(-0.53%) |
Feb 06, 2012 | 3.770 | 3.850 | 3.670 | 3.750 | 3,110 | -0.02(-0.53%) |
Feb 03, 2012 | 3.730 | 3.810 | 3.730 | 3.770 | 12,621 | -0.05(-1.31%) |
Feb 02, 2012 | 3.750 | 3.820 | 3.750 | 3.820 | 7,400 | +0.07(+1.87%) |