Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.540 | 3.558 | 3.535 | 3.554 | 155,369 | -0.01(-0.25%) |
Apr 27, 2012 | 3.549 | 3.567 | 3.545 | 3.563 | 28,798 | -0.00(-0.13%) |
Apr 26, 2012 | 3.558 | 3.567 | 3.540 | 3.567 | 67,435 | +0.03(+0.77%) |
Apr 25, 2012 | 3.540 | 3.549 | 3.531 | 3.540 | 167,721 | +0.01(+0.26%) |
Apr 24, 2012 | 3.499 | 3.535 | 3.495 | 3.531 | 50,127 | +0.05(+1.30%) |
Apr 23, 2012 | 3.486 | 3.499 | 3.476 | 3.486 | 157,684 | -0.03(-0.78%) |
Apr 20, 2012 | 3.495 | 3.517 | 3.486 | 3.513 | 141,035 | +0.03(+0.78%) |
Apr 19, 2012 | 3.476 | 3.499 | 3.458 | 3.486 | 261,115 | -0.01(-0.26%) |
Apr 18, 2012 | 3.481 | 3.504 | 3.458 | 3.495 | 347,887 | +0.01(+0.39%) |
Apr 17, 2012 | 3.481 | 3.517 | 3.476 | 3.481 | 358,995 | +0.01(+0.26%) |
Apr 16, 2012 | 3.476 | 3.490 | 3.467 | 3.472 | 227,931 | +0.00(+0.00%) |
Apr 13, 2012 | 3.481 | 3.490 | 3.458 | 3.472 | 206,957 | -0.03(-0.91%) |
Apr 12, 2012 | 3.463 | 3.516 | 3.463 | 3.504 | 129,869 | +0.04(+1.18%) |
Apr 11, 2012 | 3.467 | 3.472 | 3.449 | 3.463 | 229,613 | +0.02(+0.66%) |
Apr 10, 2012 | 3.454 | 3.467 | 3.427 | 3.440 | 267,831 | -0.02(-0.66%) |
Apr 09, 2012 | 3.458 | 3.467 | 3.413 | 3.463 | 229,674 | -0.03(-0.91%) |
Apr 05, 2012 | 3.508 | 3.535 | 3.476 | 3.495 | 121,692 | +0.01(+0.19%) |
Apr 04, 2012 | 3.517 | 3.517 | 3.472 | 3.488 | 218,294 | -0.08(-2.34%) |
Apr 03, 2012 | 3.626 | 3.626 | 3.522 | 3.572 | 223,926 | -0.01(-0.25%) |
Apr 02, 2012 | 3.558 | 3.594 | 3.526 | 3.581 | 464,424 | +0.03(+0.77%) |
Mar 30, 2012 | 3.558 | 3.576 | 3.549 | 3.554 | 327,587 | +0.01(+0.26%) |
Mar 29, 2012 | 3.531 | 3.545 | 3.529 | 3.545 | 68,294 | +0.02(+0.51%) |
Mar 28, 2012 | 3.545 | 3.545 | 3.522 | 3.526 | 89,758 | -0.01(-0.38%) |
Mar 27, 2012 | 3.531 | 3.563 | 3.526 | 3.540 | 103,108 | -0.00(-0.13%) |
Mar 26, 2012 | 3.508 | 3.545 | 3.508 | 3.545 | 78,452 | +0.05(+1.43%) |
Mar 23, 2012 | 3.476 | 3.531 | 3.476 | 3.495 | 108,134 | +0.00(+0.13%) |
Mar 22, 2012 | 3.490 | 3.504 | 3.445 | 3.490 | 74,094 | -0.00(-0.13%) |
Mar 21, 2012 | 3.508 | 3.508 | 3.486 | 3.495 | 72,631 | -0.03(-0.77%) |
Mar 20, 2012 | 3.504 | 3.526 | 3.499 | 3.522 | 73,534 | -0.03(-0.77%) |
Mar 19, 2012 | 3.522 | 3.558 | 3.517 | 3.549 | 66,494 | +0.00(+0.13%) |
Mar 16, 2012 | 3.563 | 3.563 | 3.522 | 3.545 | 109,436 | -0.01(-0.26%) |
Mar 15, 2012 | 3.554 | 3.572 | 3.531 | 3.554 | 200,464 | +0.04(+1.03%) |
Mar 14, 2012 | 3.540 | 3.540 | 3.499 | 3.517 | 57,394 | -0.04(-1.02%) |
Mar 13, 2012 | 3.508 | 3.566 | 3.508 | 3.554 | 293,633 | +0.04(+1.16%) |
Mar 12, 2012 | 3.508 | 3.526 | 3.508 | 3.513 | 60,648 | -0.03(-0.77%) |
Mar 09, 2012 | 3.549 | 3.576 | 3.535 | 3.540 | 143,735 | +0.01(+0.26%) |
Mar 08, 2012 | 3.535 | 3.545 | 3.517 | 3.531 | 217,097 | +0.02(+0.65%) |
Mar 07, 2012 | 3.495 | 3.522 | 3.495 | 3.508 | 96,456 | +0.02(+0.52%) |
Mar 06, 2012 | 3.486 | 3.504 | 3.417 | 3.490 | 272,008 | -0.04(-1.04%) |
Mar 05, 2012 | 3.558 | 3.567 | 3.526 | 3.527 | 140,809 | -0.02(-0.50%) |
Mar 02, 2012 | 3.526 | 3.567 | 3.526 | 3.545 | 209,753 | -0.01(-0.38%) |
Mar 01, 2012 | 3.558 | 3.581 | 3.554 | 3.558 | 113,623 | +0.00(+0.13%) |
Feb 29, 2012 | 3.585 | 3.594 | 3.554 | 3.554 | 112,702 | -0.04(-1.14%) |
Feb 28, 2012 | 3.603 | 3.608 | 3.590 | 3.594 | 283,534 | +0.01(+0.25%) |
Feb 27, 2012 | 3.599 | 3.603 | 3.549 | 3.585 | 218,490 | -0.01(-0.38%) |
Feb 24, 2012 | 3.585 | 3.599 | 3.572 | 3.599 | 278,048 | +0.01(+0.38%) |
Feb 23, 2012 | 3.585 | 3.585 | 3.576 | 3.585 | 128,388 | +0.01(+0.38%) |
Feb 22, 2012 | 3.549 | 3.589 | 3.549 | 3.572 | 167,650 | +0.01(+0.25%) |
Feb 21, 2012 | 3.563 | 3.572 | 3.549 | 3.563 | 183,799 | +0.00(+0.00%) |
Feb 17, 2012 | 3.608 | 3.608 | 3.558 | 3.563 | 137,845 | -0.02(-0.63%) |
Feb 16, 2012 | 3.599 | 3.606 | 3.572 | 3.585 | 197,156 | -0.01(-0.25%) |
Feb 15, 2012 | 3.594 | 3.603 | 3.567 | 3.594 | 165,727 | +0.05(+1.54%) |
Feb 14, 2012 | 3.504 | 3.545 | 3.504 | 3.540 | 130,845 | +0.01(+0.26%) |
Feb 13, 2012 | 3.535 | 3.554 | 3.522 | 3.531 | 126,332 | +0.03(+0.78%) |
Feb 10, 2012 | 3.513 | 3.513 | 3.490 | 3.504 | 92,997 | -0.05(-1.40%) |
Feb 09, 2012 | 3.572 | 3.572 | 3.531 | 3.554 | 217,578 | +0.00(+0.13%) |
Feb 08, 2012 | 3.540 | 3.590 | 3.526 | 3.549 | 212,417 | +0.03(+0.77%) |
Feb 07, 2012 | 3.513 | 3.540 | 3.486 | 3.522 | 275,395 | -0.01(-0.26%) |
Feb 06, 2012 | 3.531 | 3.531 | 3.508 | 3.531 | 191,555 | +0.00(+0.00%) |
Feb 03, 2012 | 3.517 | 3.540 | 3.513 | 3.531 | 166,401 | +0.01(+0.26%) |
Feb 02, 2012 | 3.508 | 3.526 | 3.495 | 3.522 | 228,775 | +0.04(+1.04%) |