Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.519 | 3.527 | 3.511 | 3.527 | 654,815 | +0.02(+0.56%) |
Apr 27, 2012 | 3.519 | 3.519 | 3.500 | 3.507 | 460,394 | -0.01(-0.33%) |
Apr 26, 2012 | 3.531 | 3.535 | 3.511 | 3.519 | 853,562 | -0.02(-0.44%) |
Apr 25, 2012 | 3.496 | 3.535 | 3.488 | 3.535 | 1,159,044 | +0.04(+1.11%) |
Apr 24, 2012 | 3.480 | 3.496 | 3.476 | 3.496 | 620,615 | +0.02(+0.45%) |
Apr 23, 2012 | 3.453 | 3.484 | 3.446 | 3.480 | 957,121 | +0.02(+0.56%) |
Apr 20, 2012 | 3.453 | 3.463 | 3.441 | 3.461 | 485,890 | +0.00(+0.00%) |
Apr 19, 2012 | 3.449 | 3.465 | 3.441 | 3.461 | 815,013 | +0.02(+0.45%) |
Apr 18, 2012 | 3.457 | 3.457 | 3.426 | 3.445 | 708,606 | -0.01(-0.34%) |
Apr 17, 2012 | 3.453 | 3.463 | 3.433 | 3.457 | 944,629 | +0.02(+0.57%) |
Apr 16, 2012 | 3.468 | 3.468 | 3.426 | 3.437 | 435,912 | -0.01(-0.23%) |
Apr 13, 2012 | 3.445 | 3.449 | 3.429 | 3.445 | 525,378 | +0.00(+0.00%) |
Apr 12, 2012 | 3.457 | 3.476 | 3.445 | 3.445 | 752,456 | +0.00(+0.11%) |
Apr 11, 2012 | 3.429 | 3.465 | 3.429 | 3.441 | 780,108 | +0.02(+0.49%) |
Apr 10, 2012 | 3.447 | 3.455 | 3.413 | 3.424 | 578,736 | +0.01(+0.34%) |
Apr 09, 2012 | 3.386 | 3.413 | 3.386 | 3.413 | 727,277 | -0.00(-0.11%) |
Apr 05, 2012 | 3.447 | 3.447 | 3.413 | 3.417 | 587,480 | -0.02(-0.56%) |
Apr 04, 2012 | 3.436 | 3.455 | 3.413 | 3.436 | 757,063 | -0.01(-0.34%) |
Apr 03, 2012 | 3.463 | 3.467 | 3.432 | 3.447 | 643,687 | -0.02(-0.67%) |
Apr 02, 2012 | 3.455 | 3.471 | 3.432 | 3.471 | 1,701,027 | +0.03(+1.01%) |
Mar 30, 2012 | 3.463 | 3.465 | 3.409 | 3.436 | 1,439,177 | -0.02(-0.45%) |
Mar 29, 2012 | 3.444 | 3.451 | 3.413 | 3.451 | 654,968 | +0.01(+0.22%) |
Mar 28, 2012 | 3.455 | 3.463 | 3.436 | 3.444 | 1,039,119 | +0.00(+0.00%) |
Mar 27, 2012 | 3.432 | 3.447 | 3.409 | 3.444 | 645,651 | +0.02(+0.45%) |
Mar 26, 2012 | 3.436 | 3.455 | 3.405 | 3.428 | 999,923 | -0.01(-0.23%) |
Mar 23, 2012 | 3.405 | 3.444 | 3.401 | 3.436 | 839,829 | +0.03(+1.02%) |
Mar 22, 2012 | 3.389 | 3.405 | 3.382 | 3.401 | 668,757 | +0.01(+0.34%) |
Mar 21, 2012 | 3.397 | 3.405 | 3.374 | 3.389 | 418,405 | +0.01(+0.23%) |
Mar 20, 2012 | 3.374 | 3.405 | 3.374 | 3.382 | 698,173 | +0.00(+0.00%) |
Mar 19, 2012 | 3.389 | 3.417 | 3.366 | 3.382 | 554,145 | -0.00(-0.11%) |
Mar 16, 2012 | 3.386 | 3.413 | 3.347 | 3.386 | 1,061,935 | +0.03(+0.92%) |
Mar 15, 2012 | 3.424 | 3.428 | 3.339 | 3.355 | 1,097,616 | -0.07(-2.03%) |
Mar 14, 2012 | 3.420 | 3.447 | 3.401 | 3.424 | 644,894 | -0.02(-0.45%) |
Mar 13, 2012 | 3.366 | 3.440 | 3.343 | 3.440 | 1,448,148 | +0.11(+3.25%) |
Mar 12, 2012 | 3.339 | 3.350 | 3.320 | 3.331 | 566,904 | -0.01(-0.23%) |
Mar 09, 2012 | 3.381 | 3.396 | 3.328 | 3.339 | 942,758 | -0.03(-1.01%) |
Mar 08, 2012 | 3.312 | 3.384 | 3.297 | 3.373 | 736,007 | +0.08(+2.41%) |
Mar 07, 2012 | 3.282 | 3.320 | 3.267 | 3.294 | 799,221 | +0.04(+1.16%) |
Mar 06, 2012 | 3.316 | 3.320 | 3.256 | 3.256 | 1,376,591 | -0.07(-2.16%) |
Mar 05, 2012 | 3.369 | 3.384 | 3.328 | 3.328 | 840,656 | -0.03(-1.01%) |
Mar 02, 2012 | 3.350 | 3.370 | 3.350 | 3.362 | 599,297 | +0.02(+0.45%) |
Mar 01, 2012 | 3.331 | 3.347 | 3.320 | 3.347 | 564,741 | +0.02(+0.68%) |
Feb 29, 2012 | 3.358 | 3.358 | 3.309 | 3.324 | 835,658 | -0.02(-0.57%) |
Feb 28, 2012 | 3.331 | 3.365 | 3.324 | 3.343 | 703,899 | +0.00(+0.11%) |
Feb 27, 2012 | 3.362 | 3.381 | 3.335 | 3.339 | 880,450 | -0.02(-0.68%) |
Feb 24, 2012 | 3.347 | 3.369 | 3.335 | 3.362 | 825,966 | +0.02(+0.68%) |
Feb 23, 2012 | 3.347 | 3.354 | 3.324 | 3.339 | 752,722 | +0.01(+0.34%) |
Feb 22, 2012 | 3.324 | 3.358 | 3.309 | 3.328 | 764,374 | +0.01(+0.23%) |
Feb 21, 2012 | 3.312 | 3.324 | 3.294 | 3.320 | 618,979 | +0.02(+0.57%) |
Feb 17, 2012 | 3.309 | 3.312 | 3.278 | 3.301 | 851,790 | +0.01(+0.23%) |
Feb 16, 2012 | 3.297 | 3.301 | 3.282 | 3.294 | 666,926 | +0.00(+0.12%) |
Feb 15, 2012 | 3.294 | 3.312 | 3.278 | 3.290 | 800,690 | -0.00(-0.12%) |
Feb 14, 2012 | 3.290 | 3.305 | 3.286 | 3.294 | 674,792 | -0.00(-0.11%) |
Feb 13, 2012 | 3.312 | 3.312 | 3.282 | 3.297 | 623,177 | -0.00(-0.11%) |
Feb 10, 2012 | 3.290 | 3.312 | 3.267 | 3.301 | 751,565 | -0.00(-0.11%) |
Feb 09, 2012 | 3.282 | 3.312 | 3.263 | 3.305 | 894,918 | +0.03(+0.92%) |
Feb 08, 2012 | 3.267 | 3.282 | 3.244 | 3.275 | 1,073,083 | +0.04(+1.17%) |
Feb 07, 2012 | 3.222 | 3.271 | 3.222 | 3.237 | 804,760 | +0.00(+0.12%) |
Feb 06, 2012 | 3.222 | 3.237 | 3.180 | 3.233 | 995,998 | +0.02(+0.47%) |
Feb 03, 2012 | 3.222 | 3.244 | 3.206 | 3.218 | 833,030 | +0.01(+0.35%) |
Feb 02, 2012 | 3.229 | 3.229 | 3.206 | 3.206 | 816,251 | -0.02(-0.47%) |