Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.944 | 3.944 | 3.909 | 3.920 | 932,257 | -0.01(-0.36%) |
Apr 27, 2012 | 3.916 | 3.934 | 3.905 | 3.934 | 575,083 | +0.02(+0.54%) |
Apr 26, 2012 | 3.877 | 3.916 | 3.874 | 3.913 | 718,301 | +0.03(+0.82%) |
Apr 25, 2012 | 3.870 | 3.888 | 3.863 | 3.881 | 721,899 | +0.05(+1.29%) |
Apr 24, 2012 | 3.817 | 3.835 | 3.806 | 3.831 | 683,884 | +0.02(+0.65%) |
Apr 23, 2012 | 3.792 | 3.806 | 3.771 | 3.806 | 368,044 | -0.02(-0.46%) |
Apr 20, 2012 | 3.838 | 3.856 | 3.824 | 3.824 | 181,697 | -0.00(-0.09%) |
Apr 19, 2012 | 3.831 | 3.852 | 3.806 | 3.828 | 286,629 | -0.01(-0.37%) |
Apr 18, 2012 | 3.824 | 3.852 | 3.824 | 3.842 | 159,643 | +0.00(+0.09%) |
Apr 17, 2012 | 3.810 | 3.849 | 3.806 | 3.838 | 349,943 | +0.04(+1.12%) |
Apr 16, 2012 | 3.817 | 3.831 | 3.778 | 3.796 | 381,185 | +0.00(+0.00%) |
Apr 13, 2012 | 3.817 | 3.817 | 3.792 | 3.796 | 176,924 | -0.02(-0.65%) |
Apr 12, 2012 | 3.789 | 3.831 | 3.789 | 3.820 | 451,647 | +0.03(+0.84%) |
Apr 11, 2012 | 3.803 | 3.813 | 3.789 | 3.789 | 301,211 | +0.02(+0.47%) |
Apr 10, 2012 | 3.824 | 3.830 | 3.753 | 3.771 | 310,325 | -0.06(-1.57%) |
Apr 09, 2012 | 3.835 | 3.838 | 3.813 | 3.831 | 296,429 | -0.04(-1.01%) |
Apr 05, 2012 | 3.859 | 3.874 | 3.849 | 3.870 | 110,216 | -0.00(-0.09%) |
Apr 04, 2012 | 3.881 | 3.884 | 3.859 | 3.874 | 252,597 | -0.03(-0.73%) |
Apr 03, 2012 | 3.913 | 3.923 | 3.891 | 3.902 | 250,634 | -0.02(-0.54%) |
Apr 02, 2012 | 3.877 | 3.934 | 3.877 | 3.923 | 285,194 | +0.04(+0.91%) |
Mar 30, 2012 | 3.881 | 3.891 | 3.870 | 3.888 | 281,503 | +0.02(+0.64%) |
Mar 29, 2012 | 3.852 | 3.867 | 3.842 | 3.863 | 198,586 | -0.01(-0.27%) |
Mar 28, 2012 | 3.905 | 3.913 | 3.863 | 3.874 | 401,214 | -0.03(-0.82%) |
Mar 27, 2012 | 3.909 | 3.916 | 3.902 | 3.905 | 161,518 | -0.00(-0.09%) |
Mar 26, 2012 | 3.881 | 3.909 | 3.881 | 3.909 | 550,377 | +0.05(+1.19%) |
Mar 23, 2012 | 3.856 | 3.870 | 3.845 | 3.863 | 449,856 | +0.02(+0.46%) |
Mar 22, 2012 | 3.874 | 3.877 | 3.838 | 3.845 | 394,617 | -0.05(-1.36%) |
Mar 21, 2012 | 3.881 | 3.909 | 3.877 | 3.898 | 303,882 | +0.02(+0.46%) |
Mar 20, 2012 | 3.884 | 3.898 | 3.874 | 3.881 | 463,252 | -0.02(-0.63%) |
Mar 19, 2012 | 3.891 | 3.913 | 3.884 | 3.905 | 447,761 | +0.01(+0.27%) |
Mar 16, 2012 | 3.891 | 3.895 | 3.884 | 3.895 | 302,196 | +0.01(+0.18%) |
Mar 15, 2012 | 3.863 | 3.888 | 3.863 | 3.888 | 292,136 | +0.02(+0.64%) |
Mar 14, 2012 | 3.859 | 3.884 | 3.859 | 3.863 | 451,497 | -0.00(-0.09%) |
Mar 13, 2012 | 3.817 | 3.870 | 3.817 | 3.867 | 442,632 | +0.06(+1.49%) |
Mar 12, 2012 | 3.806 | 3.813 | 3.796 | 3.810 | 342,789 | -0.00(-0.09%) |
Mar 09, 2012 | 3.817 | 3.828 | 3.813 | 3.813 | 300,016 | +0.00(+0.09%) |
Mar 08, 2012 | 3.789 | 3.817 | 3.789 | 3.810 | 223,815 | +0.04(+1.03%) |
Mar 07, 2012 | 3.753 | 3.771 | 3.736 | 3.771 | 486,950 | +0.02(+0.66%) |
Mar 06, 2012 | 3.757 | 3.757 | 3.728 | 3.746 | 326,490 | -0.06(-1.49%) |
Mar 05, 2012 | 3.817 | 3.817 | 3.789 | 3.803 | 333,116 | -0.02(-0.56%) |
Mar 02, 2012 | 3.828 | 3.828 | 3.806 | 3.824 | 196,604 | -0.00(-0.09%) |
Mar 01, 2012 | 3.813 | 3.835 | 3.810 | 3.828 | 698,734 | +0.02(+0.65%) |
Feb 29, 2012 | 3.824 | 3.838 | 3.803 | 3.803 | 519,211 | -0.01(-0.37%) |
Feb 28, 2012 | 3.803 | 3.824 | 3.803 | 3.817 | 506,748 | +0.01(+0.19%) |
Feb 27, 2012 | 3.792 | 3.817 | 3.771 | 3.810 | 372,478 | +0.01(+0.19%) |
Feb 24, 2012 | 3.799 | 3.817 | 3.799 | 3.803 | 196,245 | +0.00(+0.09%) |
Feb 23, 2012 | 3.789 | 3.803 | 3.777 | 3.799 | 228,710 | +0.02(+0.47%) |
Feb 22, 2012 | 3.789 | 3.806 | 3.778 | 3.782 | 305,806 | -0.02(-0.47%) |
Feb 21, 2012 | 3.806 | 3.824 | 3.792 | 3.799 | 305,738 | -0.01(-0.19%) |
Feb 17, 2012 | 3.820 | 3.826 | 3.796 | 3.806 | 354,225 | +0.00(+0.09%) |
Feb 16, 2012 | 3.771 | 3.806 | 3.760 | 3.803 | 300,547 | +0.05(+1.32%) |
Feb 15, 2012 | 3.796 | 3.796 | 3.753 | 3.753 | 319,918 | -0.02(-0.66%) |
Feb 14, 2012 | 3.778 | 3.782 | 3.760 | 3.778 | 442,595 | -0.01(-0.19%) |
Feb 13, 2012 | 3.792 | 3.803 | 3.771 | 3.785 | 405,671 | +0.02(+0.66%) |
Feb 10, 2012 | 3.771 | 3.777 | 3.753 | 3.760 | 541,743 | -0.03(-0.84%) |
Feb 09, 2012 | 3.796 | 3.810 | 3.771 | 3.792 | 560,685 | +0.01(+0.19%) |
Feb 08, 2012 | 3.785 | 3.792 | 3.767 | 3.785 | 403,420 | +0.00(+0.09%) |
Feb 07, 2012 | 3.764 | 3.785 | 3.753 | 3.782 | 222,951 | +0.01(+0.37%) |
Feb 06, 2012 | 3.739 | 3.771 | 3.739 | 3.767 | 327,074 | +0.00(+0.09%) |
Feb 03, 2012 | 3.760 | 3.767 | 3.746 | 3.764 | 394,623 | +0.05(+1.42%) |
Feb 02, 2012 | 3.708 | 3.715 | 3.697 | 3.711 | 275,852 | +0.01(+0.29%) |