Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.470 | 3.480 | 3.470 | 3.480 | 12,644 | -0.09(-2.52%) |
Apr 27, 2012 | 3.570 | 3.570 | 3.570 | 3.570 | 35,000 | +0.17(+5.00%) |
Apr 25, 2012 | 3.400 | 3.400 | 3.400 | 0 | +0.06(+1.78%) | |
Apr 24, 2012 | 3.300 | 3.341 | 3.300 | 3.341 | 5,659 | +0.08(+2.47%) |
Apr 23, 2012 | 3.310 | 3.310 | 3.260 | 3.260 | 2,500 | -0.11(-3.26%) |
Apr 19, 2012 | 3.370 | 3.370 | 3.370 | 0 | -0.08(-2.32%) | |
Apr 18, 2012 | 3.450 | 3.450 | 3.450 | 3.450 | 11,067 | -0.02(-0.58%) |
Apr 17, 2012 | 3.470 | 3.470 | 3.470 | 3.470 | 120 | +0.18(+5.47%) |
Apr 16, 2012 | 3.310 | 3.310 | 3.290 | 3.290 | 57,066 | -0.14(-4.08%) |
Apr 13, 2012 | 3.460 | 3.460 | 3.430 | 3.430 | 2,616 | -0.13(-3.65%) |
Apr 12, 2012 | 3.560 | 3.560 | 3.560 | 3.560 | 2,458 | +0.24(+7.23%) |
Apr 11, 2012 | 3.320 | 3.320 | 3.320 | 3.320 | 402 | +0.06(+1.84%) |
Apr 10, 2012 | 3.330 | 3.330 | 3.260 | 3.260 | 56,826 | -0.13(-3.85%) |
Apr 09, 2012 | 3.420 | 3.420 | 3.390 | 3.390 | 2,448 | -0.01(-0.28%) |
Apr 05, 2012 | 3.410 | 3.410 | 3.400 | 3.400 | 5,620 | -0.02(-0.58%) |
Apr 04, 2012 | 3.420 | 3.420 | 3.420 | 3.420 | 10,676 | -0.23(-6.30%) |
Apr 03, 2012 | 3.650 | 3.650 | 3.650 | 3.650 | 100 | -0.13(-3.44%) |
Apr 02, 2012 | 3.706 | 3.780 | 3.706 | 3.780 | 190,153 | +0.00(+0.00%) |
Mar 30, 2012 | 3.680 | 3.780 | 3.680 | 3.780 | 1,100 | +0.05(+1.34%) |
Mar 29, 2012 | 3.750 | 3.750 | 3.720 | 3.730 | 55,000 | -0.13(-3.37%) |
Mar 28, 2012 | 3.850 | 3.860 | 3.850 | 3.860 | 15,939 | -0.16(-3.98%) |
Mar 27, 2012 | 3.940 | 4.020 | 3.940 | 4.020 | 16,000 | +0.09(+2.29%) |
Mar 26, 2012 | 3.980 | 3.980 | 3.870 | 3.930 | 109,913 | +0.01(+0.26%) |
Mar 23, 2012 | 3.730 | 3.920 | 3.730 | 3.920 | 3,374 | +0.19(+5.09%) |
Mar 22, 2012 | 3.730 | 3.740 | 3.730 | 3.730 | 21,659 | -0.10(-2.61%) |
Mar 21, 2012 | 3.870 | 3.920 | 3.830 | 3.830 | 23,865 | -0.11(-2.79%) |
Mar 20, 2012 | 3.900 | 3.940 | 3.900 | 3.940 | 4,632 | -0.09(-2.23%) |
Mar 19, 2012 | 4.000 | 4.030 | 4.000 | 4.030 | 17,425 | +0.04(+1.00%) |
Mar 16, 2012 | 4.010 | 4.010 | 3.890 | 3.990 | 61,482 | +0.08(+2.05%) |
Mar 15, 2012 | 3.870 | 3.910 | 3.870 | 3.910 | 10,880 | +0.07(+1.82%) |
Mar 13, 2012 | 3.840 | 3.840 | 3.840 | 0 | +0.15(+4.07%) | |
Mar 12, 2012 | 3.690 | 3.690 | 3.690 | 3.690 | 480 | -0.07(-1.86%) |
Mar 09, 2012 | 3.760 | 3.760 | 3.760 | 3.760 | 390 | +0.01(+0.27%) |
Mar 07, 2012 | 3.750 | 3.750 | 3.750 | 0 | +0.03(+0.81%) | |
Mar 06, 2012 | 3.680 | 3.720 | 3.680 | 3.720 | 3,520 | -0.28(-7.00%) |
Mar 05, 2012 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 | -0.06(-1.48%) |
Mar 02, 2012 | 4.050 | 4.060 | 4.050 | 4.060 | 3,144 | +0.05(+1.25%) |
Mar 01, 2012 | 4.010 | 4.010 | 4.010 | 4.010 | 16,000 | +0.14(+3.62%) |
Feb 29, 2012 | 3.950 | 3.950 | 3.870 | 3.870 | 58,044 | +0.03(+0.78%) |
Feb 28, 2012 | 3.790 | 3.840 | 3.790 | 3.840 | 1,692 | +0.01(+0.26%) |
Feb 27, 2012 | 3.780 | 3.830 | 3.780 | 3.830 | 2,157 | -0.05(-1.29%) |
Feb 24, 2012 | 3.880 | 3.880 | 3.880 | 3.880 | 20,327 | +0.07(+1.84%) |
Feb 23, 2012 | 3.750 | 3.820 | 3.750 | 3.810 | 22,620 | +0.11(+2.97%) |
Feb 22, 2012 | 3.700 | 3.700 | 3.700 | 3.700 | 1,780 | -0.14(-3.65%) |
Feb 21, 2012 | 3.840 | 3.840 | 3.840 | 3.840 | 357 | -0.06(-1.54%) |
Feb 17, 2012 | 3.926 | 3.950 | 3.900 | 3.900 | 10,208 | +0.03(+0.78%) |
Feb 16, 2012 | 3.800 | 3.870 | 3.800 | 3.870 | 6,337 | +0.08(+2.11%) |
Feb 15, 2012 | 3.730 | 3.800 | 3.730 | 3.790 | 7,760 | +0.09(+2.43%) |
Feb 14, 2012 | 3.650 | 3.700 | 3.610 | 3.700 | 13,995 | +0.04(+1.09%) |
Feb 09, 2012 | 3.660 | 3.660 | 3.660 | 0 | -0.06(-1.72%) | |
Feb 08, 2012 | 3.724 | 3.724 | 3.724 | 3.724 | 600,000 | +0.04(+1.20%) |
Feb 07, 2012 | 3.680 | 3.680 | 3.680 | 3.680 | 3,000 | +0.06(+1.66%) |
Feb 06, 2012 | 3.610 | 3.620 | 3.610 | 3.620 | 4,557 | -0.06(-1.63%) |
Feb 03, 2012 | 3.670 | 3.700 | 3.670 | 3.680 | 13,000 | +0.14(+3.95%) |
Feb 02, 2012 | 3.620 | 3.620 | 3.540 | 3.540 | 25,000 | +0.04(+1.14%) |