Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.725 | 3.725 | 3.580 | 3.594 | 347,751 | -0.12(-3.33%) |
Apr 27, 2012 | 3.649 | 3.752 | 3.594 | 3.718 | 248,866 | +0.08(+2.27%) |
Apr 26, 2012 | 3.649 | 3.663 | 3.614 | 3.635 | 137,370 | -0.03(-0.75%) |
Apr 25, 2012 | 3.649 | 3.718 | 3.642 | 3.663 | 2,314,780 | +0.03(+0.76%) |
Apr 24, 2012 | 3.504 | 3.635 | 3.491 | 3.635 | 658,415 | +0.13(+3.73%) |
Apr 23, 2012 | 3.449 | 3.511 | 3.442 | 3.504 | 224,954 | -0.04(-1.17%) |
Apr 20, 2012 | 3.442 | 3.546 | 3.435 | 3.546 | 276,756 | +0.14(+4.04%) |
Apr 19, 2012 | 3.429 | 3.442 | 3.373 | 3.408 | 152,589 | -0.02(-0.60%) |
Apr 18, 2012 | 3.456 | 3.463 | 3.401 | 3.429 | 165,625 | -0.07(-1.97%) |
Apr 17, 2012 | 3.435 | 3.525 | 3.401 | 3.497 | 285,148 | +0.08(+2.21%) |
Apr 16, 2012 | 3.394 | 3.435 | 3.353 | 3.422 | 315,992 | +0.04(+1.22%) |
Apr 13, 2012 | 3.215 | 3.387 | 3.215 | 3.380 | 479,778 | -0.07(-2.00%) |
Apr 12, 2012 | 3.442 | 3.470 | 3.415 | 3.449 | 450,918 | +0.01(+0.20%) |
Apr 11, 2012 | 3.415 | 3.442 | 3.367 | 3.442 | 342,978 | +0.07(+2.04%) |
Apr 10, 2012 | 3.380 | 3.415 | 3.332 | 3.373 | 507,899 | -0.01(-0.20%) |
Apr 09, 2012 | 3.477 | 3.484 | 3.373 | 3.380 | 339,903 | -0.11(-3.16%) |
Apr 05, 2012 | 3.449 | 3.497 | 3.442 | 3.491 | 149,216 | +0.01(+0.40%) |
Apr 04, 2012 | 3.518 | 3.525 | 3.429 | 3.477 | 268,889 | -0.08(-2.32%) |
Apr 03, 2012 | 3.580 | 3.601 | 3.525 | 3.559 | 384,910 | -0.03(-0.96%) |
Apr 02, 2012 | 3.525 | 3.594 | 3.525 | 3.594 | 564,346 | +0.07(+1.95%) |
Mar 30, 2012 | 3.573 | 3.601 | 3.518 | 3.525 | 448,459 | -0.03(-0.97%) |
Mar 29, 2012 | 3.504 | 3.566 | 3.497 | 3.559 | 240,403 | +0.04(+1.17%) |
Mar 28, 2012 | 3.491 | 3.546 | 3.470 | 3.518 | 275,276 | +0.02(+0.59%) |
Mar 27, 2012 | 3.504 | 3.532 | 3.477 | 3.497 | 346,454 | +0.01(+0.20%) |
Mar 26, 2012 | 3.449 | 3.539 | 3.422 | 3.491 | 666,982 | +0.08(+2.22%) |
Mar 23, 2012 | 3.367 | 3.422 | 3.332 | 3.415 | 315,092 | +0.06(+1.64%) |
Mar 22, 2012 | 3.373 | 3.387 | 3.325 | 3.360 | 1,228,272 | -0.03(-1.01%) |
Mar 21, 2012 | 3.394 | 3.422 | 3.373 | 3.394 | 225,093 | +0.02(+0.61%) |
Mar 20, 2012 | 3.373 | 3.401 | 3.367 | 3.373 | 154,772 | -0.02(-0.61%) |
Mar 19, 2012 | 3.353 | 3.422 | 3.340 | 3.394 | 450,177 | +0.05(+1.44%) |
Mar 16, 2012 | 3.339 | 3.367 | 3.325 | 3.346 | 778,833 | +0.01(+0.21%) |
Mar 15, 2012 | 3.415 | 3.415 | 3.325 | 3.339 | 154,599 | -0.07(-2.02%) |
Mar 14, 2012 | 3.422 | 3.429 | 3.394 | 3.408 | 89,876 | -0.01(-0.20%) |
Mar 13, 2012 | 3.387 | 3.435 | 3.346 | 3.415 | 453,800 | +0.06(+1.64%) |
Mar 12, 2012 | 3.380 | 3.408 | 3.353 | 3.360 | 126,745 | -0.01(-0.41%) |
Mar 09, 2012 | 3.346 | 3.435 | 3.298 | 3.373 | 424,957 | +0.02(+0.62%) |
Mar 08, 2012 | 3.435 | 3.470 | 3.346 | 3.353 | 453,586 | -0.08(-2.21%) |
Mar 07, 2012 | 3.263 | 3.429 | 3.222 | 3.429 | 560,919 | +0.20(+6.18%) |
Mar 06, 2012 | 3.236 | 3.263 | 3.208 | 3.229 | 772,923 | -0.02(-0.64%) |
Mar 05, 2012 | 3.236 | 3.277 | 3.194 | 3.250 | 258,582 | +0.02(+0.64%) |
Mar 02, 2012 | 3.263 | 3.284 | 3.201 | 3.229 | 351,448 | -0.04(-1.26%) |
Mar 01, 2012 | 3.298 | 3.312 | 3.250 | 3.270 | 531,747 | -0.01(-0.21%) |
Feb 29, 2012 | 3.305 | 3.327 | 3.263 | 3.277 | 507,461 | -0.03(-1.04%) |
Feb 28, 2012 | 3.312 | 3.332 | 3.256 | 3.312 | 195,088 | +0.00(+0.00%) |
Feb 27, 2012 | 3.346 | 3.360 | 3.270 | 3.312 | 190,862 | -0.08(-2.43%) |
Feb 24, 2012 | 3.339 | 3.401 | 3.318 | 3.394 | 150,595 | +0.06(+1.65%) |
Feb 23, 2012 | 3.325 | 3.353 | 3.305 | 3.339 | 405,828 | +0.03(+1.04%) |
Feb 22, 2012 | 3.380 | 3.380 | 3.305 | 3.305 | 347,238 | -0.08(-2.24%) |
Feb 21, 2012 | 3.442 | 3.442 | 3.360 | 3.380 | 177,530 | -0.04(-1.21%) |
Feb 17, 2012 | 3.442 | 3.463 | 3.394 | 3.422 | 241,709 | +0.00(+0.00%) |
Feb 16, 2012 | 3.353 | 3.429 | 3.346 | 3.422 | 263,378 | +0.06(+1.64%) |
Feb 15, 2012 | 3.470 | 3.470 | 3.332 | 3.367 | 145,645 | -0.10(-2.78%) |
Feb 14, 2012 | 3.470 | 3.482 | 3.435 | 3.463 | 198,498 | -0.02(-0.59%) |
Feb 13, 2012 | 3.449 | 3.497 | 3.429 | 3.484 | 171,239 | +0.08(+2.43%) |
Feb 10, 2012 | 3.456 | 3.484 | 3.384 | 3.401 | 189,070 | -0.10(-2.76%) |
Feb 09, 2012 | 3.553 | 3.553 | 3.442 | 3.497 | 184,175 | -0.06(-1.74%) |
Feb 08, 2012 | 3.559 | 3.580 | 3.532 | 3.559 | 310,633 | +0.02(+0.58%) |
Feb 07, 2012 | 3.532 | 3.546 | 3.498 | 3.539 | 250,407 | +0.00(+0.00%) |
Feb 06, 2012 | 3.491 | 3.552 | 3.484 | 3.539 | 125,448 | +0.04(+1.17%) |
Feb 03, 2012 | 3.552 | 3.580 | 3.471 | 3.498 | 409,704 | -0.01(-0.19%) |
Feb 02, 2012 | 3.498 | 3.546 | 3.464 | 3.505 | 396,560 | +0.03(+0.78%) |