Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.495 | 3.503 | 3.487 | 3.503 | 659,356 | +0.02(+0.56%) |
Apr 27, 2012 | 3.495 | 3.495 | 3.475 | 3.483 | 463,587 | -0.01(-0.33%) |
Apr 26, 2012 | 3.506 | 3.510 | 3.487 | 3.495 | 859,482 | -0.02(-0.44%) |
Apr 25, 2012 | 3.472 | 3.510 | 3.464 | 3.510 | 1,167,083 | +0.04(+1.12%) |
Apr 24, 2012 | 3.456 | 3.472 | 3.452 | 3.472 | 624,919 | +0.02(+0.45%) |
Apr 23, 2012 | 3.429 | 3.460 | 3.422 | 3.456 | 963,759 | +0.02(+0.56%) |
Apr 20, 2012 | 3.429 | 3.439 | 3.417 | 3.437 | 489,260 | +0.00(+0.00%) |
Apr 19, 2012 | 3.425 | 3.441 | 3.417 | 3.437 | 820,665 | +0.02(+0.45%) |
Apr 18, 2012 | 3.433 | 3.433 | 3.402 | 3.421 | 713,520 | -0.01(-0.34%) |
Apr 17, 2012 | 3.429 | 3.440 | 3.410 | 3.433 | 951,181 | +0.02(+0.57%) |
Apr 16, 2012 | 3.445 | 3.445 | 3.402 | 3.414 | 438,935 | -0.01(-0.23%) |
Apr 13, 2012 | 3.421 | 3.425 | 3.406 | 3.421 | 529,022 | +0.00(+0.00%) |
Apr 12, 2012 | 3.433 | 3.452 | 3.421 | 3.421 | 757,675 | +0.00(+0.11%) |
Apr 11, 2012 | 3.406 | 3.441 | 3.406 | 3.417 | 785,518 | +0.02(+0.49%) |
Apr 10, 2012 | 3.424 | 3.431 | 3.389 | 3.401 | 582,750 | +0.01(+0.34%) |
Apr 09, 2012 | 3.362 | 3.389 | 3.362 | 3.389 | 732,321 | -0.00(-0.11%) |
Apr 05, 2012 | 3.424 | 3.424 | 3.389 | 3.393 | 591,554 | -0.02(-0.56%) |
Apr 04, 2012 | 3.412 | 3.431 | 3.389 | 3.412 | 762,314 | -0.01(-0.34%) |
Apr 03, 2012 | 3.439 | 3.443 | 3.408 | 3.424 | 648,151 | -0.02(-0.67%) |
Apr 02, 2012 | 3.431 | 3.447 | 3.408 | 3.447 | 1,712,824 | +0.03(+1.01%) |
Mar 30, 2012 | 3.439 | 3.441 | 3.385 | 3.412 | 1,449,158 | -0.02(-0.45%) |
Mar 29, 2012 | 3.420 | 3.428 | 3.389 | 3.428 | 659,511 | +0.01(+0.22%) |
Mar 28, 2012 | 3.431 | 3.439 | 3.412 | 3.420 | 1,046,326 | +0.00(+0.00%) |
Mar 27, 2012 | 3.408 | 3.424 | 3.385 | 3.420 | 650,129 | +0.02(+0.45%) |
Mar 26, 2012 | 3.412 | 3.431 | 3.381 | 3.405 | 1,006,857 | -0.01(-0.23%) |
Mar 23, 2012 | 3.381 | 3.420 | 3.378 | 3.412 | 845,654 | +0.03(+1.02%) |
Mar 22, 2012 | 3.366 | 3.381 | 3.358 | 3.378 | 673,395 | +0.01(+0.34%) |
Mar 21, 2012 | 3.374 | 3.381 | 3.351 | 3.366 | 421,307 | +0.01(+0.23%) |
Mar 20, 2012 | 3.351 | 3.381 | 3.351 | 3.358 | 703,015 | +0.00(+0.00%) |
Mar 19, 2012 | 3.366 | 3.393 | 3.343 | 3.358 | 557,988 | -0.00(-0.11%) |
Mar 16, 2012 | 3.362 | 3.389 | 3.324 | 3.362 | 1,069,300 | +0.03(+0.92%) |
Mar 15, 2012 | 3.401 | 3.405 | 3.316 | 3.332 | 1,105,229 | -0.07(-2.03%) |
Mar 14, 2012 | 3.397 | 3.424 | 3.378 | 3.401 | 649,367 | -0.02(-0.45%) |
Mar 13, 2012 | 3.343 | 3.416 | 3.320 | 3.416 | 1,458,191 | +0.11(+3.25%) |
Mar 12, 2012 | 3.316 | 3.327 | 3.297 | 3.308 | 570,836 | -0.01(-0.23%) |
Mar 09, 2012 | 3.357 | 3.372 | 3.305 | 3.316 | 949,297 | -0.03(-1.01%) |
Mar 08, 2012 | 3.290 | 3.361 | 3.275 | 3.350 | 741,111 | +0.08(+2.41%) |
Mar 07, 2012 | 3.260 | 3.297 | 3.245 | 3.271 | 804,764 | +0.04(+1.16%) |
Mar 06, 2012 | 3.293 | 3.297 | 3.233 | 3.233 | 1,386,139 | -0.07(-2.16%) |
Mar 05, 2012 | 3.346 | 3.361 | 3.305 | 3.305 | 846,486 | -0.03(-1.01%) |
Mar 02, 2012 | 3.327 | 3.347 | 3.327 | 3.339 | 603,454 | +0.02(+0.45%) |
Mar 01, 2012 | 3.308 | 3.324 | 3.297 | 3.324 | 568,658 | +0.02(+0.68%) |
Feb 29, 2012 | 3.335 | 3.335 | 3.286 | 3.301 | 841,454 | -0.02(-0.57%) |
Feb 28, 2012 | 3.308 | 3.342 | 3.301 | 3.320 | 708,781 | +0.00(+0.11%) |
Feb 27, 2012 | 3.339 | 3.357 | 3.312 | 3.316 | 886,557 | -0.02(-0.68%) |
Feb 24, 2012 | 3.324 | 3.346 | 3.312 | 3.339 | 831,695 | +0.02(+0.68%) |
Feb 23, 2012 | 3.324 | 3.331 | 3.301 | 3.316 | 757,943 | +0.01(+0.34%) |
Feb 22, 2012 | 3.301 | 3.335 | 3.286 | 3.305 | 769,675 | +0.01(+0.23%) |
Feb 21, 2012 | 3.290 | 3.301 | 3.271 | 3.297 | 623,272 | +0.02(+0.57%) |
Feb 17, 2012 | 3.286 | 3.290 | 3.256 | 3.278 | 857,697 | +0.01(+0.23%) |
Feb 16, 2012 | 3.275 | 3.278 | 3.260 | 3.271 | 671,551 | +0.00(+0.12%) |
Feb 15, 2012 | 3.271 | 3.290 | 3.256 | 3.267 | 806,243 | -0.00(-0.11%) |
Feb 14, 2012 | 3.267 | 3.282 | 3.263 | 3.271 | 679,472 | -0.00(-0.11%) |
Feb 13, 2012 | 3.290 | 3.290 | 3.260 | 3.275 | 627,499 | -0.00(-0.11%) |
Feb 10, 2012 | 3.267 | 3.290 | 3.245 | 3.278 | 756,778 | -0.00(-0.11%) |
Feb 09, 2012 | 3.260 | 3.290 | 3.241 | 3.282 | 901,125 | +0.03(+0.92%) |
Feb 08, 2012 | 3.245 | 3.260 | 3.222 | 3.252 | 1,080,526 | +0.04(+1.17%) |
Feb 07, 2012 | 3.199 | 3.248 | 3.199 | 3.214 | 810,342 | +0.00(+0.12%) |
Feb 06, 2012 | 3.199 | 3.214 | 3.158 | 3.211 | 1,002,906 | +0.02(+0.47%) |
Feb 03, 2012 | 3.199 | 3.222 | 3.184 | 3.196 | 838,807 | +0.01(+0.35%) |
Feb 02, 2012 | 3.207 | 3.207 | 3.184 | 3.184 | 821,912 | -0.02(-0.47%) |