Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.260 | 3.290 | 3.180 | 3.240 | 175,212 | -0.03(-0.92%) |
Apr 27, 2012 | 3.290 | 3.340 | 3.240 | 3.270 | 187,895 | -0.02(-0.61%) |
Apr 26, 2012 | 3.210 | 3.290 | 3.180 | 3.290 | 202,007 | +0.06(+1.86%) |
Apr 25, 2012 | 3.220 | 3.250 | 3.160 | 3.230 | 246,143 | +0.07(+2.22%) |
Apr 24, 2012 | 2.980 | 3.160 | 2.970 | 3.160 | 290,783 | +0.20(+6.76%) |
Apr 23, 2012 | 2.990 | 3.015 | 2.950 | 2.960 | 258,203 | -0.09(-2.95%) |
Apr 20, 2012 | 3.160 | 3.160 | 3.040 | 3.050 | 287,155 | -0.02(-0.65%) |
Apr 19, 2012 | 3.050 | 3.190 | 3.050 | 3.070 | 207,765 | -0.01(-0.32%) |
Apr 18, 2012 | 3.080 | 3.160 | 3.060 | 3.080 | 250,520 | -0.04(-1.28%) |
Apr 17, 2012 | 3.090 | 3.190 | 3.060 | 3.120 | 245,438 | +0.04(+1.30%) |
Apr 16, 2012 | 3.040 | 3.150 | 2.980 | 3.080 | 323,008 | +0.06(+1.99%) |
Apr 13, 2012 | 3.140 | 3.140 | 3.000 | 3.020 | 392,882 | -0.14(-4.43%) |
Apr 12, 2012 | 3.140 | 3.180 | 3.030 | 3.160 | 568,463 | +0.01(+0.32%) |
Apr 11, 2012 | 3.100 | 3.150 | 3.040 | 3.150 | 400,156 | +0.10(+3.28%) |
Apr 10, 2012 | 3.130 | 3.200 | 3.020 | 3.050 | 420,007 | -0.08(-2.56%) |
Apr 09, 2012 | 3.130 | 3.230 | 3.080 | 3.130 | 440,294 | -0.08(-2.49%) |
Apr 05, 2012 | 3.230 | 3.350 | 3.210 | 3.210 | 284,235 | -0.03(-0.93%) |
Apr 04, 2012 | 3.300 | 3.320 | 3.230 | 3.240 | 502,996 | -0.08(-2.41%) |
Apr 03, 2012 | 3.420 | 3.440 | 3.310 | 3.320 | 280,960 | -0.13(-3.77%) |
Apr 02, 2012 | 3.350 | 3.470 | 3.340 | 3.450 | 353,896 | +0.10(+2.99%) |
Mar 30, 2012 | 3.370 | 3.430 | 3.310 | 3.350 | 200,725 | +0.02(+0.60%) |
Mar 29, 2012 | 3.300 | 3.360 | 3.300 | 3.330 | 304,536 | +0.01(+0.30%) |
Mar 28, 2012 | 3.380 | 3.400 | 3.300 | 3.320 | 313,303 | -0.06(-1.78%) |
Mar 27, 2012 | 3.420 | 3.480 | 3.380 | 3.380 | 258,256 | -0.04(-1.17%) |
Mar 26, 2012 | 3.490 | 3.490 | 3.390 | 3.420 | 273,277 | +0.01(+0.29%) |
Mar 23, 2012 | 3.310 | 3.420 | 3.260 | 3.410 | 284,286 | +0.13(+3.96%) |
Mar 22, 2012 | 3.320 | 3.375 | 3.230 | 3.280 | 351,695 | -0.15(-4.37%) |
Mar 21, 2012 | 3.460 | 3.480 | 3.360 | 3.430 | 228,451 | +0.00(+0.00%) |
Mar 20, 2012 | 3.390 | 3.470 | 3.310 | 3.430 | 272,467 | -0.01(-0.29%) |
Mar 19, 2012 | 3.270 | 3.490 | 3.230 | 3.440 | 409,525 | +0.16(+4.88%) |
Mar 16, 2012 | 3.350 | 3.540 | 3.280 | 3.280 | 1,359,239 | -0.08(-2.38%) |
Mar 15, 2012 | 3.340 | 3.420 | 3.250 | 3.360 | 365,553 | +0.04(+1.20%) |
Mar 14, 2012 | 3.510 | 3.530 | 3.300 | 3.320 | 576,360 | -0.21(-5.95%) |
Mar 13, 2012 | 3.400 | 3.540 | 3.400 | 3.530 | 306,434 | +0.15(+4.44%) |
Mar 12, 2012 | 3.490 | 3.490 | 3.340 | 3.380 | 301,143 | -0.08(-2.31%) |
Mar 09, 2012 | 3.290 | 3.570 | 3.290 | 3.460 | 337,297 | +0.16(+4.85%) |
Mar 08, 2012 | 3.280 | 3.380 | 3.250 | 3.300 | 269,335 | +0.05(+1.54%) |
Mar 07, 2012 | 3.230 | 3.330 | 3.200 | 3.250 | 308,180 | +0.05(+1.56%) |
Mar 06, 2012 | 3.200 | 3.290 | 3.160 | 3.200 | 427,035 | -0.07(-2.14%) |
Mar 05, 2012 | 3.360 | 3.470 | 3.260 | 3.270 | 440,392 | -0.13(-3.82%) |
Mar 02, 2012 | 3.530 | 3.620 | 3.370 | 3.400 | 557,348 | -0.14(-3.95%) |
Mar 01, 2012 | 3.650 | 3.790 | 3.500 | 3.540 | 456,714 | -0.07(-1.94%) |
Feb 29, 2012 | 3.550 | 3.680 | 3.500 | 3.610 | 767,335 | +0.05(+1.40%) |
Feb 28, 2012 | 3.690 | 3.720 | 3.560 | 3.560 | 378,034 | -0.10(-2.73%) |
Feb 27, 2012 | 3.740 | 3.740 | 3.610 | 3.660 | 235,879 | -0.11(-2.92%) |
Feb 24, 2012 | 3.850 | 3.860 | 3.740 | 3.770 | 207,577 | -0.08(-2.08%) |
Feb 23, 2012 | 3.800 | 3.850 | 3.710 | 3.850 | 270,615 | +0.08(+2.12%) |
Feb 22, 2012 | 3.800 | 3.850 | 3.760 | 3.770 | 237,248 | -0.04(-1.05%) |
Feb 21, 2012 | 3.750 | 3.880 | 3.730 | 3.810 | 286,718 | +0.09(+2.42%) |
Feb 17, 2012 | 3.770 | 3.840 | 3.680 | 3.720 | 325,050 | +0.06(+1.64%) |
Feb 16, 2012 | 3.460 | 3.660 | 3.410 | 3.660 | 310,808 | +0.19(+5.48%) |
Feb 15, 2012 | 3.590 | 3.600 | 3.460 | 3.470 | 279,304 | -0.06(-1.70%) |
Feb 14, 2012 | 3.630 | 3.670 | 3.500 | 3.530 | 319,546 | -0.12(-3.29%) |
Feb 13, 2012 | 3.710 | 3.720 | 3.550 | 3.650 | 287,435 | +0.01(+0.27%) |
Feb 10, 2012 | 3.820 | 3.830 | 3.620 | 3.640 | 426,469 | -0.24(-6.19%) |
Feb 09, 2012 | 4.000 | 4.040 | 3.860 | 3.880 | 343,666 | -0.11(-2.76%) |
Feb 08, 2012 | 3.920 | 4.080 | 3.920 | 3.990 | 249,470 | +0.07(+1.79%) |
Feb 07, 2012 | 4.030 | 4.040 | 3.900 | 3.920 | 263,502 | -0.12(-2.97%) |
Feb 06, 2012 | 4.020 | 4.100 | 3.980 | 4.040 | 252,897 | -0.04(-0.98%) |
Feb 03, 2012 | 3.990 | 4.090 | 3.890 | 4.080 | 572,840 | +0.19(+4.88%) |
Feb 02, 2012 | 3.850 | 3.980 | 3.810 | 3.890 | 486,570 | +0.05(+1.30%) |