Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.643 | 3.656 | 3.612 | 3.634 | 858,204 | -0.01(-0.36%) |
Apr 27, 2012 | 3.621 | 3.647 | 3.604 | 3.647 | 663,841 | +0.03(+0.73%) |
Apr 26, 2012 | 3.568 | 3.621 | 3.550 | 3.621 | 713,655 | +0.06(+1.61%) |
Apr 25, 2012 | 3.572 | 3.585 | 3.555 | 3.564 | 1,107,347 | +0.00(+0.00%) |
Apr 24, 2012 | 3.550 | 3.568 | 3.546 | 3.564 | 755,315 | +0.03(+0.75%) |
Apr 23, 2012 | 3.542 | 3.564 | 3.511 | 3.537 | 1,106,169 | -0.02(-0.62%) |
Apr 20, 2012 | 3.568 | 3.568 | 3.546 | 3.559 | 715,568 | +0.01(+0.25%) |
Apr 19, 2012 | 3.550 | 3.568 | 3.526 | 3.550 | 760,105 | +0.00(+0.00%) |
Apr 18, 2012 | 3.542 | 3.550 | 3.528 | 3.550 | 560,079 | -0.02(-0.49%) |
Apr 17, 2012 | 3.550 | 3.568 | 3.533 | 3.568 | 701,631 | +0.03(+0.87%) |
Apr 16, 2012 | 3.546 | 3.555 | 3.524 | 3.537 | 731,907 | -0.01(-0.25%) |
Apr 13, 2012 | 3.515 | 3.546 | 3.502 | 3.546 | 612,015 | +0.02(+0.62%) |
Apr 12, 2012 | 3.515 | 3.542 | 3.497 | 3.524 | 565,125 | +0.04(+1.27%) |
Apr 11, 2012 | 3.475 | 3.493 | 3.475 | 3.480 | 741,676 | +0.01(+0.25%) |
Apr 10, 2012 | 3.511 | 3.528 | 3.445 | 3.471 | 896,966 | -0.04(-1.13%) |
Apr 09, 2012 | 3.511 | 3.533 | 3.489 | 3.511 | 485,822 | -0.03(-0.87%) |
Apr 05, 2012 | 3.555 | 3.577 | 3.528 | 3.542 | 1,221,907 | -0.01(-0.25%) |
Apr 04, 2012 | 3.550 | 3.564 | 3.533 | 3.550 | 650,726 | -0.04(-0.98%) |
Apr 03, 2012 | 3.550 | 3.586 | 3.546 | 3.586 | 974,214 | +0.03(+0.74%) |
Apr 02, 2012 | 3.524 | 3.581 | 3.519 | 3.559 | 675,404 | +0.02(+0.50%) |
Mar 30, 2012 | 3.506 | 3.546 | 3.480 | 3.542 | 1,198,537 | +0.06(+1.64%) |
Mar 29, 2012 | 3.493 | 3.506 | 3.462 | 3.484 | 860,604 | -0.02(-0.63%) |
Mar 28, 2012 | 3.502 | 3.524 | 3.484 | 3.506 | 668,334 | +0.00(+0.00%) |
Mar 27, 2012 | 3.511 | 3.519 | 3.493 | 3.506 | 860,279 | +0.00(+0.00%) |
Mar 26, 2012 | 3.484 | 3.511 | 3.484 | 3.506 | 589,158 | +0.04(+1.02%) |
Mar 23, 2012 | 3.453 | 3.475 | 3.442 | 3.471 | 654,922 | +0.01(+0.38%) |
Mar 22, 2012 | 3.480 | 3.480 | 3.436 | 3.458 | 811,363 | -0.03(-0.88%) |
Mar 21, 2012 | 3.502 | 3.506 | 3.480 | 3.489 | 630,651 | -0.01(-0.25%) |
Mar 20, 2012 | 3.506 | 3.506 | 3.475 | 3.497 | 582,023 | -0.04(-1.00%) |
Mar 19, 2012 | 3.506 | 3.537 | 3.502 | 3.533 | 615,186 | +0.01(+0.38%) |
Mar 16, 2012 | 3.489 | 3.528 | 3.489 | 3.519 | 693,213 | +0.01(+0.38%) |
Mar 15, 2012 | 3.515 | 3.528 | 3.502 | 3.506 | 685,399 | -0.02(-0.50%) |
Mar 14, 2012 | 3.475 | 3.524 | 3.467 | 3.524 | 1,281,580 | -0.00(-0.12%) |
Mar 13, 2012 | 3.480 | 3.528 | 3.475 | 3.528 | 1,048,996 | +0.04(+1.01%) |
Mar 12, 2012 | 3.471 | 3.493 | 3.445 | 3.493 | 871,296 | +0.03(+0.89%) |
Mar 09, 2012 | 3.445 | 3.475 | 3.436 | 3.462 | 724,785 | +0.02(+0.51%) |
Mar 08, 2012 | 3.431 | 3.449 | 3.427 | 3.445 | 696,721 | +0.03(+0.77%) |
Mar 07, 2012 | 3.409 | 3.431 | 3.401 | 3.418 | 701,620 | +0.01(+0.26%) |
Mar 06, 2012 | 3.401 | 3.427 | 3.396 | 3.409 | 1,100,943 | -0.03(-0.77%) |
Mar 05, 2012 | 3.440 | 3.458 | 3.431 | 3.436 | 768,932 | -0.00(-0.13%) |
Mar 02, 2012 | 3.423 | 3.449 | 3.423 | 3.440 | 718,486 | +0.00(+0.00%) |
Mar 01, 2012 | 3.431 | 3.462 | 3.427 | 3.440 | 1,067,076 | +0.00(+0.13%) |
Feb 29, 2012 | 3.449 | 3.453 | 3.427 | 3.436 | 926,513 | +0.01(+0.26%) |
Feb 28, 2012 | 3.423 | 3.431 | 3.401 | 3.427 | 800,745 | +0.02(+0.65%) |
Feb 27, 2012 | 3.405 | 3.418 | 3.387 | 3.405 | 853,822 | -0.02(-0.51%) |
Feb 24, 2012 | 3.445 | 3.462 | 3.423 | 3.423 | 1,245,710 | -0.01(-0.26%) |
Feb 23, 2012 | 3.405 | 3.445 | 3.392 | 3.431 | 892,636 | +0.03(+0.78%) |
Feb 22, 2012 | 3.374 | 3.427 | 3.374 | 3.405 | 1,066,828 | +0.03(+0.78%) |
Feb 21, 2012 | 3.431 | 3.431 | 3.374 | 3.379 | 769,740 | -0.06(-1.79%) |
Feb 17, 2012 | 3.445 | 3.445 | 3.401 | 3.440 | 533,517 | +0.01(+0.39%) |
Feb 16, 2012 | 3.414 | 3.440 | 3.401 | 3.427 | 829,468 | +0.00(+0.13%) |
Feb 15, 2012 | 3.418 | 3.427 | 3.396 | 3.423 | 864,699 | +0.01(+0.39%) |
Feb 14, 2012 | 3.418 | 3.431 | 3.401 | 3.409 | 503,820 | -0.03(-0.90%) |
Feb 13, 2012 | 3.440 | 3.458 | 3.423 | 3.440 | 610,975 | +0.01(+0.26%) |
Feb 10, 2012 | 3.392 | 3.431 | 3.383 | 3.431 | 1,079,535 | +0.01(+0.39%) |
Feb 09, 2012 | 3.431 | 3.436 | 3.409 | 3.418 | 1,001,975 | -0.01(-0.39%) |
Feb 08, 2012 | 3.409 | 3.431 | 3.396 | 3.431 | 762,124 | +0.01(+0.39%) |
Feb 07, 2012 | 3.401 | 3.418 | 3.387 | 3.418 | 924,624 | +0.01(+0.39%) |
Feb 06, 2012 | 3.401 | 3.414 | 3.387 | 3.405 | 1,044,755 | -0.03(-0.77%) |
Feb 03, 2012 | 3.414 | 3.431 | 3.409 | 3.431 | 691,495 | +0.04(+1.04%) |
Feb 02, 2012 | 3.365 | 3.409 | 3.361 | 3.396 | 982,657 | +0.02(+0.65%) |