Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.900 | 3.900 | 3.810 | 3.830 | 359,000 | -0.07(-1.79%) |
Apr 27, 2012 | 3.890 | 3.900 | 3.760 | 3.900 | 496,406 | +0.03(+0.78%) |
Apr 26, 2012 | 3.880 | 3.900 | 3.790 | 3.870 | 712,115 | +0.00(+0.00%) |
Apr 25, 2012 | 3.910 | 3.970 | 3.830 | 3.870 | 482,501 | +0.00(+0.00%) |
Apr 24, 2012 | 3.830 | 3.920 | 3.740 | 3.870 | 979,194 | +0.03(+0.78%) |
Apr 23, 2012 | 3.800 | 3.870 | 3.730 | 3.840 | 1,005,251 | +0.02(+0.52%) |
Apr 20, 2012 | 3.710 | 3.850 | 3.580 | 3.820 | 6,106,065 | -0.50(-11.57%) |
Apr 19, 2012 | 4.240 | 4.390 | 4.200 | 4.320 | 1,346,635 | +0.08(+1.89%) |
Apr 18, 2012 | 4.260 | 4.290 | 4.170 | 4.240 | 970,743 | -0.06(-1.40%) |
Apr 17, 2012 | 4.190 | 4.430 | 4.150 | 4.300 | 1,243,024 | +0.12(+2.87%) |
Apr 16, 2012 | 4.230 | 4.260 | 4.110 | 4.180 | 455,867 | -0.04(-0.95%) |
Apr 13, 2012 | 4.270 | 4.320 | 4.200 | 4.220 | 880,527 | -0.07(-1.63%) |
Apr 12, 2012 | 4.140 | 4.310 | 4.120 | 4.290 | 1,467,045 | +0.17(+4.13%) |
Apr 11, 2012 | 4.040 | 4.130 | 4.010 | 4.120 | 1,341,678 | +0.12(+3.00%) |
Apr 10, 2012 | 3.790 | 4.240 | 3.740 | 4.000 | 3,786,603 | +0.20(+5.26%) |
Apr 09, 2012 | 3.760 | 3.820 | 3.700 | 3.800 | 697,283 | -0.03(-0.78%) |
Apr 05, 2012 | 3.750 | 3.835 | 3.730 | 3.830 | 457,185 | +0.05(+1.32%) |
Apr 04, 2012 | 3.760 | 3.790 | 3.680 | 3.780 | 626,945 | -0.02(-0.53%) |
Apr 03, 2012 | 3.820 | 3.871 | 3.795 | 3.800 | 431,372 | -0.05(-1.30%) |
Apr 02, 2012 | 3.820 | 3.850 | 3.760 | 3.850 | 404,707 | +0.02(+0.52%) |
Mar 30, 2012 | 3.910 | 3.910 | 3.820 | 3.830 | 226,092 | -0.04(-1.03%) |
Mar 29, 2012 | 3.850 | 3.910 | 3.820 | 3.870 | 282,398 | +0.00(+0.00%) |
Mar 28, 2012 | 3.900 | 3.930 | 3.830 | 3.870 | 266,737 | -0.02(-0.51%) |
Mar 27, 2012 | 3.960 | 3.990 | 3.890 | 3.890 | 408,081 | -0.07(-1.77%) |
Mar 26, 2012 | 3.940 | 3.980 | 3.920 | 3.960 | 466,650 | +0.03(+0.76%) |
Mar 23, 2012 | 3.850 | 3.935 | 3.820 | 3.930 | 443,493 | +0.08(+2.08%) |
Mar 22, 2012 | 3.810 | 3.870 | 3.780 | 3.850 | 404,684 | -0.01(-0.26%) |
Mar 21, 2012 | 3.870 | 3.900 | 3.800 | 3.860 | 343,132 | +0.01(+0.26%) |
Mar 20, 2012 | 3.890 | 3.890 | 3.800 | 3.850 | 607,076 | -0.03(-0.77%) |
Mar 19, 2012 | 3.630 | 3.880 | 3.630 | 3.880 | 1,122,609 | +0.24(+6.59%) |
Mar 16, 2012 | 3.800 | 3.800 | 3.630 | 3.640 | 1,185,937 | -0.14(-3.70%) |
Mar 15, 2012 | 3.790 | 3.820 | 3.730 | 3.780 | 536,923 | +0.03(+0.80%) |
Mar 14, 2012 | 3.820 | 3.820 | 3.730 | 3.750 | 360,958 | -0.07(-1.83%) |
Mar 13, 2012 | 3.770 | 3.820 | 3.749 | 3.820 | 675,335 | +0.09(+2.41%) |
Mar 12, 2012 | 3.750 | 3.780 | 3.690 | 3.730 | 833,184 | -0.05(-1.32%) |
Mar 09, 2012 | 3.750 | 3.820 | 3.711 | 3.780 | 950,884 | +0.04(+1.07%) |
Mar 08, 2012 | 3.770 | 3.770 | 3.680 | 3.740 | 797,021 | +0.01(+0.27%) |
Mar 07, 2012 | 3.770 | 3.790 | 3.700 | 3.730 | 1,031,066 | -0.01(-0.27%) |
Mar 06, 2012 | 3.710 | 3.800 | 3.580 | 3.740 | 1,580,969 | -0.03(-0.80%) |
Mar 05, 2012 | 3.710 | 3.770 | 3.670 | 3.770 | 950,033 | +0.05(+1.34%) |
Mar 02, 2012 | 3.760 | 3.810 | 3.650 | 3.720 | 1,420,118 | -0.02(-0.53%) |
Mar 01, 2012 | 3.690 | 3.770 | 3.650 | 3.740 | 1,495,232 | +0.05(+1.36%) |
Feb 29, 2012 | 3.760 | 3.760 | 3.650 | 3.690 | 1,296,884 | -0.07(-1.86%) |
Feb 28, 2012 | 3.660 | 3.780 | 3.610 | 3.760 | 2,439,614 | +0.08(+2.17%) |
Feb 27, 2012 | 3.570 | 3.680 | 3.530 | 3.680 | 1,360,179 | +0.06(+1.66%) |
Feb 24, 2012 | 3.550 | 3.630 | 3.550 | 3.620 | 1,531,532 | +0.07(+1.97%) |
Feb 23, 2012 | 3.480 | 3.620 | 3.380 | 3.550 | 2,219,076 | +0.08(+2.31%) |
Feb 22, 2012 | 3.520 | 3.520 | 3.430 | 3.470 | 606,566 | -0.04(-1.14%) |
Feb 21, 2012 | 3.460 | 3.640 | 3.440 | 3.510 | 734,013 | +0.05(+1.45%) |
Feb 17, 2012 | 3.450 | 3.460 | 3.380 | 3.460 | 547,842 | +0.02(+0.58%) |
Feb 16, 2012 | 3.380 | 3.450 | 3.330 | 3.440 | 1,237,582 | +0.06(+1.78%) |
Feb 15, 2012 | 3.430 | 3.440 | 3.360 | 3.380 | 1,284,248 | -0.03(-0.88%) |
Feb 14, 2012 | 3.420 | 3.440 | 3.280 | 3.410 | 707,015 | -0.02(-0.58%) |
Feb 13, 2012 | 3.380 | 3.430 | 3.340 | 3.430 | 1,048,428 | +0.06(+1.78%) |
Feb 10, 2012 | 3.280 | 3.370 | 3.280 | 3.370 | 1,382,470 | +0.05(+1.51%) |
Feb 09, 2012 | 3.330 | 3.350 | 3.300 | 3.320 | 1,391,949 | +0.00(+0.00%) |
Feb 08, 2012 | 3.260 | 3.330 | 3.240 | 3.320 | 915,016 | +0.05(+1.53%) |
Feb 07, 2012 | 3.230 | 3.292 | 3.220 | 3.270 | 1,353,388 | +0.02(+0.62%) |
Feb 06, 2012 | 3.300 | 3.300 | 3.220 | 3.250 | 1,105,128 | -0.06(-1.81%) |
Feb 03, 2012 | 3.380 | 3.380 | 3.220 | 3.310 | 2,070,324 | -0.02(-0.60%) |
Feb 02, 2012 | 3.280 | 3.370 | 3.260 | 3.330 | 1,067,873 | +0.05(+1.52%) |