Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.973 | 4.015 | 3.882 | 4.000 | 1,035,160 | -0.01(-0.31%) |
Apr 27, 2012 | 3.998 | 4.053 | 3.961 | 4.013 | 580,480 | +0.03(+0.69%) |
Apr 26, 2012 | 3.909 | 4.016 | 3.896 | 3.985 | 600,248 | +0.06(+1.66%) |
Apr 25, 2012 | 3.911 | 3.987 | 3.890 | 3.920 | 756,464 | +0.04(+1.16%) |
Apr 24, 2012 | 3.768 | 3.875 | 3.716 | 3.875 | 923,888 | +0.10(+2.62%) |
Apr 23, 2012 | 3.756 | 3.784 | 3.672 | 3.776 | 1,495,624 | -0.06(-1.63%) |
Apr 20, 2012 | 3.864 | 3.879 | 3.803 | 3.839 | 1,747,720 | +0.01(+0.29%) |
Apr 19, 2012 | 3.938 | 3.944 | 3.815 | 3.828 | 1,498,200 | -0.09(-2.20%) |
Apr 18, 2012 | 4.006 | 4.008 | 3.899 | 3.914 | 2,171,584 | -0.12(-2.97%) |
Apr 17, 2012 | 4.069 | 4.117 | 4.022 | 4.034 | 1,786,592 | +0.00(+0.00%) |
Apr 16, 2012 | 3.998 | 4.071 | 3.900 | 4.034 | 1,346,952 | +0.05(+1.32%) |
Apr 13, 2012 | 3.953 | 4.015 | 3.916 | 3.981 | 1,836,824 | +0.01(+0.28%) |
Apr 12, 2012 | 3.930 | 4.060 | 3.916 | 3.970 | 2,504,936 | +0.04(+0.89%) |
Apr 11, 2012 | 3.759 | 3.942 | 3.739 | 3.935 | 2,260,776 | +0.22(+5.99%) |
Apr 10, 2012 | 3.800 | 3.810 | 3.679 | 3.712 | 2,460,944 | -0.10(-2.65%) |
Apr 09, 2012 | 3.875 | 3.901 | 3.809 | 3.814 | 932,272 | -0.12(-3.11%) |
Apr 05, 2012 | 3.869 | 3.985 | 3.869 | 3.936 | 1,299,832 | +0.05(+1.42%) |
Apr 04, 2012 | 3.944 | 3.945 | 3.871 | 3.881 | 3,232,904 | -0.04(-0.93%) |
Apr 03, 2012 | 3.975 | 3.990 | 3.888 | 3.917 | 1,440,272 | -0.07(-1.79%) |
Apr 02, 2012 | 3.934 | 3.990 | 3.882 | 3.989 | 2,195,024 | -0.02(-0.53%) |
Mar 30, 2012 | 4.064 | 4.064 | 3.945 | 4.010 | 2,160,776 | -0.03(-0.65%) |
Mar 29, 2012 | 4.053 | 4.079 | 3.973 | 4.036 | 1,835,944 | -0.05(-1.25%) |
Mar 28, 2012 | 4.036 | 4.095 | 4.000 | 4.088 | 2,634,032 | +0.04(+0.93%) |
Mar 27, 2012 | 3.980 | 4.062 | 3.970 | 4.050 | 2,336,136 | +0.06(+1.44%) |
Mar 26, 2012 | 3.946 | 3.999 | 3.906 | 3.993 | 2,425,888 | +0.08(+2.08%) |
Mar 23, 2012 | 3.866 | 3.911 | 3.750 | 3.911 | 1,921,928 | +0.04(+1.13%) |
Mar 22, 2012 | 3.775 | 3.875 | 3.714 | 3.868 | 1,670,832 | +0.05(+1.18%) |
Mar 21, 2012 | 3.796 | 3.866 | 3.789 | 3.822 | 1,534,928 | +0.03(+0.82%) |
Mar 20, 2012 | 3.783 | 3.822 | 3.726 | 3.791 | 1,513,344 | -0.02(-0.46%) |
Mar 19, 2012 | 3.759 | 3.851 | 3.716 | 3.809 | 2,093,144 | +0.04(+0.96%) |
Mar 16, 2012 | 3.732 | 3.808 | 3.641 | 3.772 | 4,409,704 | +0.03(+0.77%) |
Mar 15, 2012 | 3.631 | 3.761 | 3.581 | 3.744 | 1,969,296 | +0.12(+3.28%) |
Mar 14, 2012 | 3.635 | 3.709 | 3.595 | 3.625 | 2,339,016 | -0.02(-0.41%) |
Mar 13, 2012 | 3.442 | 3.645 | 3.442 | 3.640 | 1,539,288 | +0.23(+6.71%) |
Mar 12, 2012 | 3.438 | 3.438 | 3.376 | 3.411 | 736,816 | -0.00(-0.11%) |
Mar 09, 2012 | 3.393 | 3.480 | 3.391 | 3.415 | 609,888 | +0.02(+0.66%) |
Mar 08, 2012 | 3.317 | 3.416 | 3.280 | 3.393 | 850,616 | +0.09(+2.80%) |
Mar 07, 2012 | 3.306 | 3.319 | 3.276 | 3.300 | 486,832 | +0.02(+0.76%) |
Mar 06, 2012 | 3.345 | 3.353 | 3.259 | 3.275 | 1,941,192 | -0.11(-3.18%) |
Mar 05, 2012 | 3.381 | 3.431 | 3.339 | 3.382 | 823,048 | +0.01(+0.33%) |
Mar 02, 2012 | 3.426 | 3.430 | 3.349 | 3.371 | 1,047,152 | -0.05(-1.35%) |
Mar 01, 2012 | 3.399 | 3.504 | 3.376 | 3.417 | 1,477,224 | +0.05(+1.52%) |
Feb 29, 2012 | 3.433 | 3.558 | 3.360 | 3.366 | 1,732,920 | -0.05(-1.57%) |
Feb 28, 2012 | 3.419 | 3.499 | 3.344 | 3.420 | 3,029,296 | +0.10(+3.05%) |
Feb 27, 2012 | 3.161 | 3.354 | 3.092 | 3.319 | 3,329,656 | +0.01(+0.42%) |
Feb 24, 2012 | 3.371 | 3.416 | 3.296 | 3.305 | 1,254,688 | -0.07(-2.15%) |
Feb 23, 2012 | 3.272 | 3.408 | 3.239 | 3.377 | 1,219,952 | +0.12(+3.60%) |
Feb 22, 2012 | 3.335 | 3.335 | 3.224 | 3.260 | 563,136 | -0.08(-2.40%) |
Feb 21, 2012 | 3.376 | 3.416 | 3.328 | 3.340 | 898,856 | -0.00(-0.04%) |
Feb 17, 2012 | 3.315 | 3.381 | 3.312 | 3.341 | 760,616 | +0.03(+0.89%) |
Feb 16, 2012 | 3.191 | 3.322 | 3.191 | 3.312 | 693,304 | +0.12(+3.66%) |
Feb 15, 2012 | 3.266 | 3.291 | 3.183 | 3.195 | 609,136 | -0.06(-1.81%) |
Feb 14, 2012 | 3.319 | 3.319 | 3.235 | 3.254 | 644,016 | -0.08(-2.47%) |
Feb 13, 2012 | 3.285 | 3.369 | 3.284 | 3.336 | 654,104 | +0.09(+2.69%) |
Feb 10, 2012 | 3.246 | 3.289 | 3.209 | 3.249 | 1,280,304 | -0.03(-0.88%) |
Feb 09, 2012 | 3.312 | 3.324 | 3.256 | 3.277 | 736,080 | -0.02(-0.57%) |
Feb 08, 2012 | 3.283 | 3.349 | 3.277 | 3.296 | 906,840 | +0.03(+0.88%) |
Feb 07, 2012 | 3.236 | 3.299 | 3.235 | 3.268 | 439,632 | +0.02(+0.77%) |
Feb 06, 2012 | 3.216 | 3.251 | 3.214 | 3.243 | 855,768 | +0.02(+0.50%) |
Feb 03, 2012 | 3.246 | 3.309 | 3.215 | 3.226 | 664,232 | +0.03(+0.94%) |
Feb 02, 2012 | 3.229 | 3.280 | 3.190 | 3.196 | 1,063,656 | -0.03(-0.97%) |