Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.360 | 3.500 | 3.330 | 3.500 | 863,171 | +0.14(+4.17%) |
Apr 27, 2012 | 3.350 | 3.390 | 3.320 | 3.360 | 652,111 | +0.04(+1.20%) |
Apr 26, 2012 | 3.250 | 3.329 | 3.240 | 3.320 | 396,417 | +0.06(+1.84%) |
Apr 25, 2012 | 3.190 | 3.260 | 3.160 | 3.260 | 443,363 | +0.10(+3.16%) |
Apr 24, 2012 | 3.160 | 3.220 | 3.110 | 3.160 | 507,161 | -0.01(-0.32%) |
Apr 23, 2012 | 3.090 | 3.210 | 3.050 | 3.170 | 817,575 | -0.07(-2.16%) |
Apr 20, 2012 | 3.180 | 3.245 | 3.170 | 3.240 | 408,601 | +0.07(+2.21%) |
Apr 19, 2012 | 3.050 | 3.170 | 3.040 | 3.170 | 508,408 | +0.14(+4.62%) |
Apr 18, 2012 | 3.120 | 3.170 | 3.020 | 3.030 | 645,403 | -0.11(-3.50%) |
Apr 17, 2012 | 3.120 | 3.180 | 3.070 | 3.140 | 354,123 | +0.02(+0.64%) |
Apr 16, 2012 | 3.160 | 3.190 | 3.060 | 3.120 | 469,090 | +0.00(+0.00%) |
Apr 13, 2012 | 3.260 | 3.260 | 3.110 | 3.120 | 657,255 | -0.17(-5.17%) |
Apr 12, 2012 | 3.270 | 3.340 | 3.250 | 3.290 | 582,136 | -0.03(-0.90%) |
Apr 11, 2012 | 3.200 | 3.380 | 3.200 | 3.320 | 640,159 | +0.13(+4.08%) |
Apr 10, 2012 | 3.210 | 3.220 | 3.110 | 3.190 | 983,066 | +0.00(+0.00%) |
Apr 09, 2012 | 3.270 | 3.335 | 3.190 | 3.190 | 670,299 | -0.15(-4.49%) |
Apr 05, 2012 | 3.380 | 3.420 | 3.300 | 3.340 | 689,466 | -0.07(-2.05%) |
Apr 04, 2012 | 3.380 | 3.420 | 3.290 | 3.410 | 630,733 | -0.02(-0.58%) |
Apr 03, 2012 | 3.570 | 3.570 | 3.400 | 3.430 | 555,866 | -0.08(-2.28%) |
Apr 02, 2012 | 3.480 | 3.580 | 3.470 | 3.510 | 540,433 | -0.01(-0.28%) |
Mar 30, 2012 | 3.480 | 3.520 | 3.400 | 3.520 | 453,395 | +0.07(+2.03%) |
Mar 29, 2012 | 3.460 | 3.490 | 3.370 | 3.450 | 724,647 | -0.01(-0.29%) |
Mar 28, 2012 | 3.540 | 3.590 | 3.400 | 3.460 | 705,959 | -0.14(-3.89%) |
Mar 27, 2012 | 3.630 | 3.740 | 3.540 | 3.600 | 611,014 | -0.01(-0.28%) |
Mar 26, 2012 | 3.550 | 3.620 | 3.505 | 3.610 | 453,964 | +0.08(+2.27%) |
Mar 23, 2012 | 3.520 | 3.540 | 3.460 | 3.530 | 489,095 | +0.02(+0.57%) |
Mar 22, 2012 | 3.490 | 3.550 | 3.450 | 3.510 | 559,136 | -0.06(-1.68%) |
Mar 21, 2012 | 3.600 | 3.629 | 3.530 | 3.570 | 531,865 | +0.01(+0.28%) |
Mar 20, 2012 | 3.480 | 3.600 | 3.370 | 3.560 | 692,962 | +0.00(+0.00%) |
Mar 19, 2012 | 3.650 | 3.700 | 3.540 | 3.560 | 834,558 | -0.13(-3.52%) |
Mar 16, 2012 | 3.540 | 3.690 | 3.540 | 3.690 | 923,272 | +0.14(+3.94%) |
Mar 15, 2012 | 3.530 | 3.570 | 3.390 | 3.550 | 1,216,870 | +0.02(+0.57%) |
Mar 14, 2012 | 3.730 | 3.730 | 3.480 | 3.530 | 1,576,616 | -0.17(-4.59%) |
Mar 13, 2012 | 3.810 | 3.820 | 3.690 | 3.700 | 789,564 | -0.03(-0.80%) |
Mar 12, 2012 | 3.660 | 3.790 | 3.640 | 3.730 | 800,657 | -0.09(-2.36%) |
Mar 09, 2012 | 3.730 | 3.940 | 3.690 | 3.820 | 670,941 | +0.07(+1.87%) |
Mar 08, 2012 | 3.770 | 3.800 | 3.720 | 3.750 | 468,082 | +0.05(+1.35%) |
Mar 07, 2012 | 3.610 | 3.770 | 3.530 | 3.700 | 964,130 | +0.12(+3.35%) |
Mar 06, 2012 | 3.700 | 3.700 | 3.520 | 3.580 | 1,314,951 | -0.19(-5.04%) |
Mar 05, 2012 | 3.940 | 3.960 | 3.710 | 3.770 | 1,039,072 | -0.20(-5.04%) |
Mar 02, 2012 | 4.110 | 4.110 | 3.960 | 3.970 | 671,871 | -0.16(-3.87%) |
Mar 01, 2012 | 4.040 | 4.150 | 4.030 | 4.130 | 825,931 | +0.10(+2.48%) |
Feb 29, 2012 | 4.130 | 4.220 | 4.000 | 4.030 | 1,087,346 | -0.09(-2.18%) |
Feb 28, 2012 | 4.050 | 4.180 | 4.010 | 4.120 | 868,528 | +0.03(+0.73%) |
Feb 27, 2012 | 4.210 | 4.240 | 4.060 | 4.090 | 795,500 | -0.11(-2.62%) |
Feb 24, 2012 | 4.250 | 4.300 | 4.130 | 4.200 | 914,444 | -0.04(-0.94%) |
Feb 23, 2012 | 4.150 | 4.290 | 4.090 | 4.240 | 1,266,841 | +0.11(+2.66%) |
Feb 22, 2012 | 4.040 | 4.180 | 3.950 | 4.130 | 1,525,870 | +0.10(+2.48%) |
Feb 21, 2012 | 3.755 | 4.060 | 3.740 | 4.030 | 1,966,023 | +0.32(+8.63%) |
Feb 17, 2012 | 3.730 | 3.760 | 3.700 | 3.710 | 305,671 | -0.02(-0.54%) |
Feb 16, 2012 | 3.710 | 3.790 | 3.661 | 3.730 | 713,911 | -0.01(-0.27%) |
Feb 15, 2012 | 3.780 | 3.820 | 3.720 | 3.740 | 868,733 | +0.01(+0.27%) |
Feb 14, 2012 | 3.720 | 3.750 | 3.650 | 3.730 | 725,142 | +0.01(+0.27%) |
Feb 13, 2012 | 3.800 | 3.830 | 3.690 | 3.720 | 659,467 | -0.02(-0.53%) |
Feb 10, 2012 | 3.640 | 3.750 | 3.600 | 3.740 | 760,354 | +0.03(+0.81%) |
Feb 09, 2012 | 3.590 | 3.740 | 3.580 | 3.710 | 960,535 | +0.11(+3.06%) |
Feb 08, 2012 | 3.610 | 3.680 | 3.530 | 3.600 | 827,561 | -0.01(-0.28%) |
Feb 07, 2012 | 3.720 | 3.730 | 3.610 | 3.610 | 881,880 | -0.11(-2.96%) |
Feb 06, 2012 | 3.750 | 3.810 | 3.700 | 3.720 | 580,856 | -0.07(-1.85%) |
Feb 03, 2012 | 3.750 | 3.830 | 3.680 | 3.790 | 1,117,537 | +0.05(+1.34%) |
Feb 02, 2012 | 3.740 | 3.840 | 3.700 | 3.740 | 763,292 | +0.04(+1.08%) |