Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.630 | 3.636 | 3.589 | 3.620 | 990,314 | -0.01(-0.14%) |
Apr 27, 2012 | 3.630 | 3.646 | 3.584 | 3.625 | 1,331,941 | +0.01(+0.29%) |
Apr 26, 2012 | 3.558 | 3.630 | 3.516 | 3.615 | 1,237,205 | +0.06(+1.61%) |
Apr 25, 2012 | 3.599 | 3.646 | 3.547 | 3.558 | 2,084,021 | +0.00(+0.00%) |
Apr 24, 2012 | 3.495 | 3.563 | 3.480 | 3.558 | 2,186,748 | +0.06(+1.63%) |
Apr 23, 2012 | 3.428 | 3.516 | 3.428 | 3.501 | 2,108,029 | +0.02(+0.60%) |
Apr 20, 2012 | 3.542 | 3.542 | 3.454 | 3.480 | 1,197,848 | -0.02(-0.59%) |
Apr 19, 2012 | 3.485 | 3.532 | 3.459 | 3.501 | 1,185,141 | +0.02(+0.45%) |
Apr 18, 2012 | 3.501 | 3.516 | 3.454 | 3.485 | 1,107,906 | -0.03(-0.74%) |
Apr 17, 2012 | 3.521 | 3.573 | 3.506 | 3.511 | 1,051,616 | +0.02(+0.60%) |
Apr 16, 2012 | 3.516 | 3.547 | 3.480 | 3.490 | 1,204,718 | -0.01(-0.30%) |
Apr 13, 2012 | 3.584 | 3.610 | 3.485 | 3.501 | 1,417,045 | -0.10(-2.88%) |
Apr 12, 2012 | 3.573 | 3.615 | 3.542 | 3.604 | 1,059,872 | +0.05(+1.54%) |
Apr 11, 2012 | 3.547 | 3.563 | 3.490 | 3.550 | 1,653,308 | +0.05(+1.41%) |
Apr 10, 2012 | 3.615 | 3.625 | 3.475 | 3.501 | 2,430,570 | -0.12(-3.44%) |
Apr 09, 2012 | 3.646 | 3.662 | 3.625 | 3.625 | 1,551,402 | -0.06(-1.69%) |
Apr 05, 2012 | 3.677 | 3.698 | 3.667 | 3.688 | 1,489,464 | -0.01(-0.14%) |
Apr 04, 2012 | 3.740 | 3.760 | 3.688 | 3.693 | 1,448,400 | -0.07(-1.93%) |
Apr 03, 2012 | 3.875 | 3.890 | 3.755 | 3.765 | 2,466,311 | -0.13(-3.33%) |
Apr 02, 2012 | 3.849 | 3.926 | 3.807 | 3.895 | 2,795,433 | +0.05(+1.28%) |
Mar 30, 2012 | 3.755 | 3.885 | 3.755 | 3.846 | 2,410,324 | +0.12(+3.13%) |
Mar 29, 2012 | 3.771 | 3.791 | 3.724 | 3.729 | 2,470,148 | -0.07(-1.91%) |
Mar 28, 2012 | 3.885 | 3.908 | 3.781 | 3.802 | 3,082,915 | -0.04(-1.08%) |
Mar 27, 2012 | 3.901 | 3.921 | 3.817 | 3.843 | 1,633,176 | -0.07(-1.73%) |
Mar 26, 2012 | 3.807 | 3.926 | 3.797 | 3.911 | 2,274,429 | +0.14(+3.58%) |
Mar 23, 2012 | 3.843 | 3.859 | 3.745 | 3.776 | 3,891,791 | -0.07(-1.76%) |
Mar 22, 2012 | 3.838 | 3.864 | 3.807 | 3.843 | 1,764,599 | -0.02(-0.40%) |
Mar 21, 2012 | 3.942 | 3.942 | 3.854 | 3.859 | 1,792,055 | -0.06(-1.46%) |
Mar 20, 2012 | 3.765 | 3.947 | 3.755 | 3.916 | 2,325,046 | +0.15(+3.86%) |
Mar 19, 2012 | 3.817 | 3.916 | 3.760 | 3.771 | 4,171,693 | -0.08(-2.02%) |
Mar 16, 2012 | 4.004 | 4.015 | 3.833 | 3.849 | 5,358,149 | -0.20(-5.00%) |
Mar 15, 2012 | 4.020 | 4.062 | 3.973 | 4.051 | 1,692,986 | +0.05(+1.30%) |
Mar 14, 2012 | 4.051 | 4.072 | 3.978 | 3.999 | 1,865,456 | -0.06(-1.53%) |
Mar 13, 2012 | 4.072 | 4.077 | 4.004 | 4.062 | 2,613,960 | +0.01(+0.26%) |
Mar 12, 2012 | 4.077 | 4.103 | 4.046 | 4.051 | 2,373,065 | +0.00(+0.00%) |
Mar 09, 2012 | 4.000 | 4.084 | 3.965 | 4.051 | 4,543,675 | +0.03(+0.63%) |
Mar 08, 2012 | 4.010 | 4.051 | 3.942 | 4.026 | 3,161,212 | +0.08(+1.93%) |
Mar 07, 2012 | 3.939 | 3.960 | 3.894 | 3.949 | 3,448,711 | +0.06(+1.44%) |
Mar 06, 2012 | 3.919 | 3.929 | 3.838 | 3.894 | 3,773,734 | -0.04(-1.03%) |
Mar 05, 2012 | 3.944 | 3.975 | 3.853 | 3.934 | 5,416,224 | +0.09(+2.25%) |
Mar 02, 2012 | 3.777 | 3.924 | 3.746 | 3.848 | 10,491,185 | +0.28(+7.99%) |
Mar 01, 2012 | 3.584 | 3.619 | 3.533 | 3.563 | 2,625,041 | -0.01(-0.28%) |
Feb 29, 2012 | 3.624 | 3.670 | 3.568 | 3.573 | 3,616,433 | -0.04(-0.99%) |
Feb 28, 2012 | 3.533 | 3.614 | 3.517 | 3.609 | 2,016,182 | +0.10(+2.90%) |
Feb 27, 2012 | 3.451 | 3.533 | 3.431 | 3.507 | 1,848,413 | +0.04(+1.17%) |
Feb 24, 2012 | 3.538 | 3.538 | 3.441 | 3.467 | 2,552,755 | +0.03(+0.89%) |
Feb 23, 2012 | 3.355 | 3.436 | 3.355 | 3.436 | 1,790,955 | +0.08(+2.42%) |
Feb 22, 2012 | 3.426 | 3.441 | 3.355 | 3.355 | 1,176,287 | -0.07(-2.08%) |
Feb 21, 2012 | 3.456 | 3.472 | 3.406 | 3.426 | 1,746,603 | +0.00(+0.00%) |
Feb 17, 2012 | 3.370 | 3.451 | 3.345 | 3.426 | 1,667,799 | +0.06(+1.81%) |
Feb 16, 2012 | 3.319 | 3.375 | 3.263 | 3.365 | 2,077,144 | +0.07(+2.16%) |
Feb 15, 2012 | 3.416 | 3.416 | 3.279 | 3.294 | 1,710,652 | -0.09(-2.70%) |
Feb 14, 2012 | 3.492 | 3.496 | 3.360 | 3.385 | 1,364,632 | -0.12(-3.34%) |
Feb 13, 2012 | 3.497 | 3.538 | 3.456 | 3.502 | 2,148,895 | +0.05(+1.32%) |
Feb 10, 2012 | 3.487 | 3.507 | 3.385 | 3.456 | 2,086,036 | +0.03(+0.89%) |
Feb 09, 2012 | 3.314 | 3.426 | 3.314 | 3.426 | 2,182,149 | +0.11(+3.37%) |
Feb 08, 2012 | 3.314 | 3.340 | 3.258 | 3.314 | 891,744 | +0.01(+0.15%) |
Feb 07, 2012 | 3.350 | 3.365 | 3.294 | 3.309 | 1,147,801 | -0.04(-1.21%) |
Feb 06, 2012 | 3.406 | 3.421 | 3.329 | 3.350 | 869,702 | -0.08(-2.23%) |
Feb 03, 2012 | 3.355 | 3.436 | 3.334 | 3.426 | 1,716,820 | +0.13(+3.85%) |
Feb 02, 2012 | 3.268 | 3.340 | 3.228 | 3.299 | 1,404,648 | +0.05(+1.41%) |