Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.737 | 3.752 | 3.706 | 3.752 | 2,541,842 | +0.02(+0.62%) |
Apr 27, 2012 | 3.752 | 3.760 | 3.706 | 3.729 | 3,376,646 | -0.01(-0.21%) |
Apr 26, 2012 | 3.737 | 3.760 | 3.728 | 3.737 | 1,881,612 | +0.02(+0.41%) |
Apr 25, 2012 | 3.675 | 3.729 | 3.652 | 3.722 | 3,235,678 | +0.09(+2.55%) |
Apr 24, 2012 | 3.683 | 3.714 | 3.629 | 3.629 | 4,138,185 | -0.07(-1.77%) |
Apr 23, 2012 | 3.683 | 3.699 | 3.637 | 3.695 | 3,588,239 | -0.01(-0.31%) |
Apr 20, 2012 | 3.691 | 3.731 | 3.675 | 3.706 | 2,484,794 | +0.02(+0.42%) |
Apr 19, 2012 | 3.722 | 3.745 | 3.668 | 3.691 | 2,878,838 | -0.03(-0.83%) |
Apr 18, 2012 | 3.752 | 3.752 | 3.706 | 3.722 | 2,084,521 | -0.02(-0.41%) |
Apr 17, 2012 | 3.783 | 3.799 | 3.691 | 3.737 | 5,893,222 | -0.03(-0.72%) |
Apr 16, 2012 | 3.830 | 3.837 | 3.760 | 3.764 | 1,906,134 | -0.05(-1.31%) |
Apr 13, 2012 | 3.830 | 3.853 | 3.799 | 3.814 | 3,017,445 | -0.04(-1.00%) |
Apr 12, 2012 | 3.783 | 3.868 | 3.768 | 3.853 | 5,803,232 | +0.09(+2.35%) |
Apr 11, 2012 | 3.737 | 3.768 | 3.722 | 3.764 | 4,824,498 | +0.07(+1.77%) |
Apr 10, 2012 | 3.776 | 3.814 | 3.691 | 3.699 | 9,356,791 | -0.10(-2.64%) |
Apr 09, 2012 | 3.814 | 3.830 | 3.776 | 3.799 | 6,002,886 | -0.05(-1.20%) |
Apr 05, 2012 | 3.845 | 3.868 | 3.814 | 3.845 | 7,482,298 | -0.01(-0.20%) |
Apr 04, 2012 | 3.891 | 3.922 | 3.845 | 3.853 | 8,730,578 | -0.05(-1.19%) |
Apr 03, 2012 | 3.860 | 3.914 | 3.845 | 3.899 | 7,331,958 | +0.04(+1.00%) |
Apr 02, 2012 | 3.837 | 3.876 | 3.776 | 3.860 | 5,158,231 | +0.00(+0.00%) |
Mar 30, 2012 | 3.845 | 3.860 | 3.814 | 3.860 | 5,237,618 | +0.04(+1.01%) |
Mar 29, 2012 | 3.830 | 3.830 | 3.752 | 3.822 | 6,980,629 | +0.00(+0.00%) |
Mar 28, 2012 | 3.845 | 3.860 | 3.814 | 3.822 | 2,184,702 | -0.02(-0.60%) |
Mar 27, 2012 | 3.883 | 3.899 | 3.845 | 3.845 | 2,893,789 | -0.05(-1.19%) |
Mar 26, 2012 | 3.822 | 3.891 | 3.814 | 3.891 | 4,154,069 | +0.10(+2.54%) |
Mar 23, 2012 | 3.830 | 3.853 | 3.776 | 3.795 | 3,698,507 | -0.05(-1.30%) |
Mar 22, 2012 | 3.883 | 3.907 | 3.830 | 3.845 | 3,090,081 | -0.04(-0.99%) |
Mar 21, 2012 | 3.899 | 3.953 | 3.876 | 3.883 | 3,235,058 | -0.01(-0.20%) |
Mar 20, 2012 | 3.860 | 3.930 | 3.837 | 3.891 | 4,386,467 | +0.02(+0.40%) |
Mar 19, 2012 | 3.914 | 3.930 | 3.814 | 3.876 | 5,163,386 | -0.01(-0.20%) |
Mar 16, 2012 | 3.806 | 3.930 | 3.783 | 3.883 | 10,100,677 | +0.10(+2.65%) |
Mar 15, 2012 | 3.729 | 3.799 | 3.722 | 3.783 | 4,499,633 | +0.06(+1.55%) |
Mar 14, 2012 | 3.729 | 3.768 | 3.714 | 3.726 | 5,558,808 | -0.00(-0.10%) |
Mar 13, 2012 | 3.729 | 3.745 | 3.714 | 3.729 | 2,671,614 | +0.02(+0.62%) |
Mar 12, 2012 | 3.768 | 3.768 | 3.706 | 3.706 | 4,738,825 | -0.06(-1.64%) |
Mar 09, 2012 | 3.729 | 3.768 | 3.699 | 3.768 | 6,061,096 | +0.06(+1.66%) |
Mar 08, 2012 | 3.722 | 3.745 | 3.699 | 3.706 | 3,715,212 | +0.02(+0.42%) |
Mar 07, 2012 | 3.699 | 3.722 | 3.660 | 3.691 | 7,065,439 | +0.04(+1.16%) |
Mar 06, 2012 | 3.745 | 3.752 | 3.645 | 3.648 | 8,071,883 | -0.10(-2.77%) |
Mar 05, 2012 | 3.830 | 3.837 | 3.737 | 3.752 | 7,317,990 | -0.10(-2.50%) |
Mar 02, 2012 | 3.860 | 3.887 | 3.737 | 3.849 | 14,219,483 | -0.02(-0.60%) |
Mar 01, 2012 | 3.930 | 3.984 | 3.860 | 3.872 | 12,709,497 | -0.03(-0.89%) |
Feb 29, 2012 | 3.968 | 4.022 | 3.903 | 3.907 | 7,666,152 | -0.08(-2.12%) |
Feb 28, 2012 | 3.860 | 4.007 | 3.860 | 3.991 | 9,626,214 | +0.14(+3.60%) |
Feb 27, 2012 | 3.883 | 3.914 | 3.853 | 3.853 | 5,295,774 | -0.05(-1.28%) |
Feb 24, 2012 | 3.914 | 3.945 | 3.891 | 3.903 | 4,023,852 | -0.01(-0.30%) |
Feb 23, 2012 | 3.922 | 3.945 | 3.883 | 3.914 | 3,302,458 | +0.00(+0.00%) |
Feb 22, 2012 | 3.976 | 3.991 | 3.907 | 3.914 | 3,762,174 | -0.06(-1.55%) |
Feb 21, 2012 | 4.030 | 4.038 | 3.961 | 3.976 | 4,530,476 | -0.02(-0.58%) |
Feb 17, 2012 | 4.007 | 4.038 | 3.999 | 3.999 | 2,746,820 | +0.00(+0.00%) |
Feb 16, 2012 | 3.945 | 4.014 | 3.937 | 3.999 | 4,943,367 | +0.05(+1.17%) |
Feb 15, 2012 | 3.991 | 4.014 | 3.937 | 3.953 | 4,296,433 | -0.02(-0.39%) |
Feb 14, 2012 | 4.007 | 4.022 | 3.907 | 3.968 | 4,188,379 | -0.04(-0.96%) |
Feb 13, 2012 | 4.092 | 4.107 | 3.968 | 4.007 | 6,928,098 | -0.01(-0.19%) |
Feb 10, 2012 | 3.937 | 4.022 | 3.907 | 4.014 | 9,643,036 | +0.08(+1.96%) |
Feb 09, 2012 | 3.914 | 3.968 | 3.876 | 3.937 | 9,812,294 | +0.05(+1.39%) |
Feb 08, 2012 | 3.876 | 3.891 | 3.845 | 3.883 | 8,305,628 | +0.03(+0.80%) |
Feb 07, 2012 | 3.791 | 3.876 | 3.791 | 3.853 | 9,553,294 | +0.05(+1.21%) |
Feb 06, 2012 | 3.776 | 3.841 | 3.737 | 3.806 | 9,849,310 | +0.08(+2.28%) |
Feb 03, 2012 | 3.799 | 3.799 | 3.699 | 3.722 | 9,464,346 | +0.03(+0.84%) |
Feb 02, 2012 | 3.660 | 3.714 | 3.660 | 3.691 | 8,214,763 | +0.04(+1.05%) |
Feb 01, 2012 | 3.629 | 3.675 | 3.621 | 3.652 | 8,575,440 | +0.04(+1.07%) |
Jan 31, 2012 | 3.899 | 3.914 | 3.598 | 3.614 | 21,383,356 | -0.25(-6.39%) |
Jan 30, 2012 | 3.953 | 3.991 | 3.860 | 3.860 | 13,122,241 | -0.15(-3.84%) |
Jan 27, 2012 | 3.976 | 4.061 | 3.853 | 4.014 | 12,068,729 | -0.04(-0.95%) |
Jan 26, 2012 | 4.068 | 4.076 | 4.007 | 4.053 | 5,594,687 | +0.01(+0.19%) |
Jan 25, 2012 | 4.061 | 4.084 | 4.014 | 4.045 | 4,406,709 | -0.02(-0.38%) |
Jan 24, 2012 | 3.968 | 4.068 | 3.953 | 4.061 | 4,541,995 | +0.11(+2.73%) |
Jan 23, 2012 | 4.053 | 4.076 | 3.930 | 3.953 | 6,959,315 | -0.09(-2.29%) |
Jan 20, 2012 | 4.130 | 4.138 | 4.014 | 4.045 | 4,095,029 | -0.08(-1.87%) |
Jan 19, 2012 | 4.161 | 4.172 | 4.115 | 4.122 | 2,067,301 | -0.04(-0.93%) |
Jan 18, 2012 | 4.092 | 4.161 | 4.065 | 4.161 | 3,241,046 | +0.07(+1.69%) |
Jan 17, 2012 | 4.161 | 4.161 | 4.084 | 4.092 | 1,694,998 | -0.05(-1.30%) |
Jan 13, 2012 | 4.122 | 4.153 | 4.084 | 4.145 | 1,973,271 | -0.01(-0.19%) |
Jan 12, 2012 | 4.145 | 4.161 | 4.092 | 4.153 | 2,392,438 | +0.00(+0.00%) |
Jan 11, 2012 | 4.169 | 4.192 | 4.053 | 4.153 | 6,429,429 | -0.02(-0.55%) |
Jan 10, 2012 | 4.161 | 4.230 | 4.130 | 4.176 | 3,080,498 | +0.05(+1.12%) |
Jan 09, 2012 | 4.199 | 4.207 | 4.107 | 4.130 | 4,475,177 | -0.05(-1.29%) |
Jan 06, 2012 | 4.199 | 4.223 | 4.099 | 4.184 | 4,676,840 | +0.05(+1.12%) |
Jan 05, 2012 | 4.061 | 4.192 | 4.007 | 4.138 | 4,358,612 | +0.07(+1.70%) |
Jan 04, 2012 | 4.053 | 4.092 | 3.991 | 4.068 | 5,573,317 | -0.06(-1.49%) |
Dec 30, 2011 | 4.160 | 4.161 | 4.099 | 4.130 | 2,297,780 | -0.01(-0.19%) |
Dec 29, 2011 | 4.122 | 4.176 | 4.107 | 4.138 | 1,294,949 | +0.04(+0.94%) |
Dec 28, 2011 | 4.145 | 4.161 | 4.092 | 4.099 | 2,922,934 | -0.06(-1.48%) |