Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.556 | 3.724 | 3.556 | 3.636 | 7,289 | +0.05(+1.39%) |
Apr 27, 2012 | 3.618 | 3.674 | 3.587 | 3.587 | 10,099 | -0.04(-1.20%) |
Apr 26, 2012 | 3.693 | 3.693 | 3.456 | 3.630 | 49,245 | -0.02(-0.51%) |
Apr 25, 2012 | 3.736 | 3.736 | 3.618 | 3.649 | 9,635 | -0.09(-2.50%) |
Apr 24, 2012 | 3.742 | 3.755 | 3.587 | 3.742 | 10,547 | +0.04(+1.18%) |
Apr 23, 2012 | 3.674 | 3.792 | 3.487 | 3.699 | 24,561 | +0.02(+0.51%) |
Apr 20, 2012 | 3.680 | 3.792 | 3.630 | 3.680 | 28,995 | -0.05(-1.33%) |
Apr 19, 2012 | 3.699 | 3.736 | 3.506 | 3.730 | 38,660 | -0.01(-0.17%) |
Apr 18, 2012 | 3.736 | 3.736 | 3.593 | 3.736 | 46,349 | -0.01(-0.25%) |
Apr 17, 2012 | 3.624 | 3.798 | 3.481 | 3.745 | 77,749 | +0.03(+0.75%) |
Apr 16, 2012 | 3.300 | 3.717 | 3.300 | 3.717 | 63,557 | +0.46(+14.15%) |
Apr 13, 2012 | 3.456 | 3.549 | 3.257 | 3.257 | 45,292 | -0.24(-6.77%) |
Apr 12, 2012 | 3.425 | 3.549 | 3.425 | 3.493 | 3,009 | +0.06(+1.81%) |
Apr 11, 2012 | 3.556 | 3.556 | 3.331 | 3.431 | 47,675 | -0.14(-4.01%) |
Apr 10, 2012 | 3.599 | 3.599 | 3.531 | 3.574 | 19,245 | -0.03(-0.76%) |
Apr 09, 2012 | 3.612 | 3.612 | 3.593 | 3.602 | 13,955 | -0.01(-0.28%) |
Apr 05, 2012 | 3.612 | 3.612 | 3.580 | 3.612 | 5,331 | -0.01(-0.17%) |
Apr 04, 2012 | 3.549 | 3.630 | 3.549 | 3.618 | 3,245 | +0.05(+1.40%) |
Apr 03, 2012 | 3.724 | 3.747 | 3.568 | 3.568 | 36,938 | -0.14(-3.82%) |
Apr 02, 2012 | 3.625 | 3.723 | 3.619 | 3.710 | 20,372 | +0.07(+1.82%) |
Mar 30, 2012 | 3.668 | 3.723 | 3.643 | 3.643 | 29,737 | -0.03(-0.84%) |
Mar 29, 2012 | 3.637 | 3.680 | 3.637 | 3.674 | 17,075 | +0.06(+1.53%) |
Mar 28, 2012 | 3.662 | 3.730 | 3.619 | 3.619 | 45,680 | -0.04(-1.01%) |
Mar 27, 2012 | 3.631 | 3.656 | 3.614 | 3.656 | 6,320 | +0.00(+0.00%) |
Mar 26, 2012 | 3.514 | 3.656 | 3.514 | 3.656 | 39,460 | +0.14(+4.03%) |
Mar 23, 2012 | 3.619 | 3.631 | 3.471 | 3.514 | 32,402 | -0.12(-3.22%) |
Mar 22, 2012 | 3.533 | 3.631 | 3.514 | 3.631 | 7,199 | +0.10(+2.79%) |
Mar 21, 2012 | 3.508 | 3.688 | 3.508 | 3.533 | 5,483 | -0.01(-0.35%) |
Mar 20, 2012 | 3.508 | 3.570 | 3.508 | 3.545 | 3,101 | +0.01(+0.17%) |
Mar 19, 2012 | 3.545 | 3.662 | 3.440 | 3.539 | 8,359 | +0.06(+1.59%) |
Mar 16, 2012 | 3.539 | 3.539 | 3.416 | 3.483 | 8,567 | +0.00(+0.00%) |
Mar 15, 2012 | 3.459 | 3.496 | 3.397 | 3.483 | 21,571 | -0.12(-3.25%) |
Mar 14, 2012 | 3.650 | 3.650 | 3.571 | 3.600 | 2,456 | -0.09(-2.50%) |
Mar 13, 2012 | 3.693 | 3.693 | 3.693 | 3.693 | 2,599 | +0.01(+0.17%) |
Mar 12, 2012 | 3.699 | 3.730 | 3.637 | 3.687 | 19,990 | +0.06(+1.53%) |
Mar 09, 2012 | 3.410 | 3.730 | 3.410 | 3.631 | 15,237 | +0.24(+7.08%) |
Mar 08, 2012 | 3.447 | 3.447 | 3.330 | 3.391 | 33,775 | +0.01(+0.18%) |
Mar 07, 2012 | 3.453 | 3.465 | 3.336 | 3.385 | 24,564 | -0.07(-1.96%) |
Mar 06, 2012 | 3.305 | 3.453 | 3.262 | 3.453 | 63,477 | +0.15(+4.47%) |
Mar 05, 2012 | 3.262 | 3.323 | 3.210 | 3.305 | 18,750 | +0.06(+1.70%) |
Mar 02, 2012 | 3.016 | 3.262 | 2.988 | 3.250 | 108,640 | +0.30(+10.00%) |
Mar 01, 2012 | 2.954 | 2.954 | 2.954 | 2.954 | 1,277 | -0.01(-0.21%) |
Feb 29, 2012 | 3.016 | 3.016 | 2.960 | 2.960 | 3,808 | -0.01(-0.37%) |
Feb 28, 2012 | 2.973 | 2.973 | 2.971 | 2.971 | 1,299 | +0.01(+0.37%) |
Feb 27, 2012 | 3.065 | 3.071 | 2.960 | 2.960 | 2,044 | -0.07(-2.23%) |
Feb 24, 2012 | 2.985 | 3.028 | 2.985 | 3.028 | 21,875 | +0.04(+1.44%) |
Feb 23, 2012 | 3.077 | 3.077 | 2.960 | 2.985 | 5,914 | -0.00(-0.04%) |
Feb 22, 2012 | 2.987 | 3.016 | 2.954 | 2.986 | 2,612 | +0.03(+1.08%) |
Feb 21, 2012 | 2.954 | 3.016 | 2.954 | 2.954 | 10,886 | +0.01(+0.21%) |
Feb 17, 2012 | 2.985 | 2.991 | 2.948 | 2.948 | 7,168 | +0.07(+2.39%) |
Feb 16, 2012 | 2.874 | 2.923 | 2.868 | 2.879 | 26,260 | -0.00(-0.04%) |
Feb 15, 2012 | 2.899 | 2.899 | 2.868 | 2.880 | 3,264 | -0.01(-0.43%) |
Feb 14, 2012 | 2.893 | 2.954 | 2.874 | 2.893 | 10,796 | +0.01(+0.43%) |
Feb 13, 2012 | 3.016 | 3.016 | 2.862 | 2.880 | 15,638 | -0.12(-3.88%) |
Feb 10, 2012 | 3.034 | 3.034 | 2.992 | 2.997 | 4,309 | -0.06(-2.03%) |
Feb 09, 2012 | 3.071 | 3.077 | 3.022 | 3.059 | 1,624 | +0.05(+1.68%) |
Feb 08, 2012 | 3.046 | 3.046 | 2.997 | 3.008 | 4,711 | -0.01(-0.25%) |
Feb 07, 2012 | 2.985 | 3.016 | 2.954 | 3.016 | 12,044 | +0.01(+0.41%) |
Feb 06, 2012 | 2.973 | 3.003 | 2.973 | 3.003 | 1,374 | +0.03(+1.04%) |
Feb 02, 2012 | 2.966 | 2.973 | 2.973 | 2.973 | 6,336 | +0.00(+0.00%) |