Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.640 | 3.670 | 3.560 | 3.570 | 191,414 | -0.07(-1.92%) |
Apr 27, 2012 | 3.660 | 3.710 | 3.590 | 3.640 | 133,774 | +0.03(+0.83%) |
Apr 26, 2012 | 3.660 | 3.690 | 3.600 | 3.610 | 92,526 | -0.07(-1.90%) |
Apr 25, 2012 | 3.620 | 3.756 | 3.570 | 3.680 | 213,965 | +0.11(+3.08%) |
Apr 24, 2012 | 3.600 | 3.620 | 3.559 | 3.570 | 281,748 | -0.02(-0.56%) |
Apr 23, 2012 | 3.720 | 3.740 | 3.580 | 3.590 | 317,878 | -0.22(-5.77%) |
Apr 20, 2012 | 3.950 | 3.950 | 3.750 | 3.810 | 170,265 | +0.01(+0.26%) |
Apr 19, 2012 | 3.790 | 3.870 | 3.762 | 3.800 | 129,485 | +0.03(+0.80%) |
Apr 18, 2012 | 3.830 | 3.830 | 3.770 | 3.770 | 87,854 | -0.10(-2.58%) |
Apr 17, 2012 | 3.870 | 3.980 | 3.850 | 3.870 | 113,743 | +0.05(+1.31%) |
Apr 16, 2012 | 3.780 | 3.860 | 3.720 | 3.820 | 85,757 | +0.05(+1.33%) |
Apr 13, 2012 | 3.850 | 3.860 | 3.730 | 3.770 | 129,964 | -0.12(-3.08%) |
Apr 12, 2012 | 3.700 | 3.920 | 3.700 | 3.890 | 175,206 | +0.19(+4.99%) |
Apr 11, 2012 | 3.720 | 3.780 | 3.650 | 3.705 | 182,235 | +0.04(+0.95%) |
Apr 10, 2012 | 3.790 | 3.850 | 3.650 | 3.670 | 240,309 | -0.10(-2.65%) |
Apr 09, 2012 | 3.810 | 3.850 | 3.750 | 3.770 | 204,681 | -0.12(-3.08%) |
Apr 05, 2012 | 3.920 | 4.020 | 3.870 | 3.890 | 143,842 | -0.07(-1.77%) |
Apr 04, 2012 | 3.880 | 3.990 | 3.810 | 3.960 | 204,846 | +0.02(+0.51%) |
Apr 03, 2012 | 4.030 | 4.060 | 3.880 | 3.940 | 219,599 | -0.11(-2.72%) |
Apr 02, 2012 | 4.040 | 4.060 | 3.980 | 4.050 | 198,186 | -0.02(-0.49%) |
Mar 30, 2012 | 4.130 | 4.200 | 4.050 | 4.070 | 235,248 | -0.01(-0.25%) |
Mar 29, 2012 | 4.000 | 4.090 | 4.000 | 4.080 | 148,156 | +0.03(+0.74%) |
Mar 28, 2012 | 3.970 | 4.070 | 3.970 | 4.050 | 214,958 | +0.06(+1.50%) |
Mar 27, 2012 | 3.830 | 4.070 | 3.770 | 3.990 | 555,013 | +0.18(+4.72%) |
Mar 26, 2012 | 3.780 | 3.820 | 3.700 | 3.810 | 205,507 | +0.06(+1.60%) |
Mar 23, 2012 | 3.590 | 3.810 | 3.580 | 3.750 | 391,847 | +0.22(+6.23%) |
Mar 22, 2012 | 3.440 | 3.580 | 3.440 | 3.530 | 112,236 | +0.03(+0.86%) |
Mar 21, 2012 | 3.470 | 3.550 | 3.470 | 3.500 | 118,409 | +0.04(+1.16%) |
Mar 20, 2012 | 3.510 | 3.550 | 3.430 | 3.460 | 146,358 | -0.09(-2.54%) |
Mar 19, 2012 | 3.460 | 3.660 | 3.370 | 3.550 | 173,946 | +0.08(+2.31%) |
Mar 16, 2012 | 3.500 | 3.510 | 3.450 | 3.470 | 277,264 | -0.02(-0.57%) |
Mar 15, 2012 | 3.420 | 3.490 | 3.410 | 3.490 | 172,853 | +0.07(+2.05%) |
Mar 14, 2012 | 3.510 | 3.534 | 3.350 | 3.420 | 304,148 | -0.21(-5.79%) |
Mar 13, 2012 | 3.470 | 3.630 | 3.445 | 3.630 | 462,613 | +0.18(+5.22%) |
Mar 12, 2012 | 3.400 | 3.490 | 3.380 | 3.450 | 159,185 | +0.06(+1.77%) |
Mar 09, 2012 | 3.310 | 3.410 | 3.290 | 3.390 | 280,224 | +0.09(+2.73%) |
Mar 08, 2012 | 3.300 | 3.390 | 3.230 | 3.300 | 450,901 | -0.08(-2.37%) |
Mar 07, 2012 | 3.270 | 3.530 | 3.270 | 3.380 | 495,673 | +0.08(+2.42%) |
Mar 06, 2012 | 3.300 | 3.430 | 3.260 | 3.300 | 198,662 | -0.04(-1.20%) |
Mar 05, 2012 | 3.350 | 3.420 | 3.290 | 3.340 | 152,813 | -0.01(-0.30%) |
Mar 02, 2012 | 3.500 | 3.530 | 3.280 | 3.350 | 284,169 | -0.13(-3.74%) |
Mar 01, 2012 | 3.620 | 3.660 | 3.470 | 3.480 | 156,658 | -0.12(-3.33%) |
Feb 29, 2012 | 3.700 | 3.718 | 3.600 | 3.600 | 188,118 | -0.08(-2.17%) |
Feb 28, 2012 | 3.670 | 3.710 | 3.614 | 3.680 | 156,925 | +0.01(+0.14%) |
Feb 27, 2012 | 3.680 | 3.710 | 3.630 | 3.675 | 106,098 | -0.03(-0.68%) |
Feb 24, 2012 | 3.730 | 3.760 | 3.700 | 3.700 | 74,269 | -0.03(-0.80%) |
Feb 23, 2012 | 3.640 | 3.740 | 3.592 | 3.730 | 160,524 | +0.10(+2.75%) |
Feb 22, 2012 | 3.670 | 3.710 | 3.620 | 3.630 | 98,395 | -0.04(-1.09%) |
Feb 21, 2012 | 3.830 | 3.830 | 3.660 | 3.670 | 154,547 | -0.16(-4.18%) |
Feb 17, 2012 | 3.890 | 3.915 | 3.790 | 3.830 | 125,342 | -0.03(-0.78%) |
Feb 16, 2012 | 3.730 | 3.860 | 3.720 | 3.860 | 186,459 | +0.11(+2.93%) |
Feb 15, 2012 | 3.760 | 3.800 | 3.720 | 3.750 | 151,031 | +0.01(+0.27%) |
Feb 14, 2012 | 3.780 | 3.825 | 3.710 | 3.740 | 132,558 | -0.07(-1.84%) |
Feb 13, 2012 | 3.790 | 3.830 | 3.750 | 3.810 | 215,772 | +0.07(+1.87%) |
Feb 10, 2012 | 3.820 | 3.877 | 3.730 | 3.740 | 164,622 | -0.14(-3.61%) |
Feb 09, 2012 | 3.950 | 3.951 | 3.870 | 3.880 | 105,856 | -0.07(-1.77%) |
Feb 08, 2012 | 3.930 | 3.975 | 3.890 | 3.950 | 78,334 | +0.04(+1.02%) |
Feb 07, 2012 | 3.950 | 3.980 | 3.910 | 3.910 | 135,115 | -0.06(-1.51%) |
Feb 06, 2012 | 3.960 | 3.990 | 3.911 | 3.970 | 91,537 | -0.03(-0.75%) |
Feb 03, 2012 | 4.000 | 4.020 | 3.980 | 4.000 | 322,915 | +0.03(+0.76%) |
Feb 02, 2012 | 3.980 | 4.000 | 3.920 | 3.970 | 168,812 | -0.03(-0.75%) |