Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.518 | 3.526 | 3.510 | 3.526 | 654,994 | +0.02(+0.56%) |
Apr 27, 2012 | 3.518 | 3.518 | 3.499 | 3.506 | 460,520 | -0.01(-0.33%) |
Apr 26, 2012 | 3.530 | 3.534 | 3.510 | 3.518 | 853,796 | -0.02(-0.44%) |
Apr 25, 2012 | 3.495 | 3.534 | 3.487 | 3.534 | 1,159,362 | +0.04(+1.12%) |
Apr 24, 2012 | 3.479 | 3.495 | 3.475 | 3.495 | 620,785 | +0.02(+0.45%) |
Apr 23, 2012 | 3.452 | 3.483 | 3.445 | 3.479 | 957,383 | +0.02(+0.56%) |
Apr 20, 2012 | 3.452 | 3.462 | 3.440 | 3.460 | 486,023 | +0.00(+0.00%) |
Apr 19, 2012 | 3.448 | 3.464 | 3.440 | 3.460 | 815,236 | +0.02(+0.45%) |
Apr 18, 2012 | 3.456 | 3.456 | 3.425 | 3.444 | 708,800 | -0.01(-0.34%) |
Apr 17, 2012 | 3.452 | 3.463 | 3.432 | 3.456 | 944,888 | +0.02(+0.57%) |
Apr 16, 2012 | 3.467 | 3.467 | 3.425 | 3.436 | 436,031 | -0.01(-0.23%) |
Apr 13, 2012 | 3.444 | 3.448 | 3.429 | 3.444 | 525,522 | +0.00(+0.00%) |
Apr 12, 2012 | 3.456 | 3.475 | 3.444 | 3.444 | 752,662 | +0.00(+0.11%) |
Apr 11, 2012 | 3.429 | 3.464 | 3.429 | 3.440 | 780,321 | +0.02(+0.49%) |
Apr 10, 2012 | 3.447 | 3.454 | 3.412 | 3.423 | 578,895 | +0.01(+0.34%) |
Apr 09, 2012 | 3.385 | 3.412 | 3.385 | 3.412 | 727,476 | -0.00(-0.11%) |
Apr 05, 2012 | 3.447 | 3.447 | 3.412 | 3.416 | 587,640 | -0.02(-0.56%) |
Apr 04, 2012 | 3.435 | 3.454 | 3.412 | 3.435 | 757,271 | -0.01(-0.34%) |
Apr 03, 2012 | 3.462 | 3.466 | 3.431 | 3.447 | 643,863 | -0.02(-0.67%) |
Apr 02, 2012 | 3.454 | 3.470 | 3.431 | 3.470 | 1,701,493 | +0.03(+1.01%) |
Mar 30, 2012 | 3.462 | 3.464 | 3.408 | 3.435 | 1,439,571 | -0.02(-0.45%) |
Mar 29, 2012 | 3.443 | 3.450 | 3.412 | 3.450 | 655,148 | +0.01(+0.22%) |
Mar 28, 2012 | 3.454 | 3.462 | 3.435 | 3.443 | 1,039,403 | +0.00(+0.00%) |
Mar 27, 2012 | 3.431 | 3.447 | 3.408 | 3.443 | 645,828 | +0.02(+0.45%) |
Mar 26, 2012 | 3.435 | 3.454 | 3.404 | 3.427 | 1,000,196 | -0.01(-0.23%) |
Mar 23, 2012 | 3.404 | 3.443 | 3.400 | 3.435 | 840,059 | +0.03(+1.02%) |
Mar 22, 2012 | 3.389 | 3.404 | 3.381 | 3.400 | 668,940 | +0.01(+0.34%) |
Mar 21, 2012 | 3.396 | 3.404 | 3.373 | 3.389 | 418,520 | +0.01(+0.23%) |
Mar 20, 2012 | 3.373 | 3.404 | 3.373 | 3.381 | 698,364 | +0.00(+0.00%) |
Mar 19, 2012 | 3.389 | 3.416 | 3.365 | 3.381 | 554,297 | -0.00(-0.11%) |
Mar 16, 2012 | 3.385 | 3.412 | 3.346 | 3.385 | 1,062,226 | +0.03(+0.92%) |
Mar 15, 2012 | 3.423 | 3.427 | 3.338 | 3.354 | 1,097,917 | -0.07(-2.03%) |
Mar 14, 2012 | 3.419 | 3.447 | 3.400 | 3.423 | 645,071 | -0.02(-0.45%) |
Mar 13, 2012 | 3.365 | 3.439 | 3.342 | 3.439 | 1,448,544 | +0.11(+3.25%) |
Mar 12, 2012 | 3.338 | 3.349 | 3.319 | 3.330 | 567,060 | -0.01(-0.23%) |
Mar 09, 2012 | 3.380 | 3.395 | 3.327 | 3.338 | 943,017 | -0.03(-1.01%) |
Mar 08, 2012 | 3.312 | 3.383 | 3.296 | 3.372 | 736,208 | +0.08(+2.41%) |
Mar 07, 2012 | 3.281 | 3.319 | 3.266 | 3.293 | 799,440 | +0.04(+1.16%) |
Mar 06, 2012 | 3.315 | 3.319 | 3.255 | 3.255 | 1,376,969 | -0.07(-2.16%) |
Mar 05, 2012 | 3.368 | 3.383 | 3.327 | 3.327 | 840,886 | -0.03(-1.01%) |
Mar 02, 2012 | 3.349 | 3.369 | 3.349 | 3.361 | 599,462 | +0.02(+0.45%) |
Mar 01, 2012 | 3.330 | 3.346 | 3.319 | 3.346 | 564,896 | +0.02(+0.68%) |
Feb 29, 2012 | 3.357 | 3.357 | 3.308 | 3.323 | 835,887 | -0.02(-0.57%) |
Feb 28, 2012 | 3.330 | 3.365 | 3.323 | 3.342 | 704,092 | +0.00(+0.11%) |
Feb 27, 2012 | 3.361 | 3.380 | 3.334 | 3.338 | 880,691 | -0.02(-0.68%) |
Feb 24, 2012 | 3.346 | 3.368 | 3.334 | 3.361 | 826,193 | +0.02(+0.68%) |
Feb 23, 2012 | 3.346 | 3.353 | 3.323 | 3.338 | 752,928 | +0.01(+0.34%) |
Feb 22, 2012 | 3.323 | 3.357 | 3.308 | 3.327 | 764,583 | +0.01(+0.23%) |
Feb 21, 2012 | 3.312 | 3.323 | 3.293 | 3.319 | 619,149 | +0.02(+0.57%) |
Feb 17, 2012 | 3.308 | 3.312 | 3.278 | 3.300 | 852,023 | +0.01(+0.23%) |
Feb 16, 2012 | 3.296 | 3.300 | 3.281 | 3.293 | 667,108 | +0.00(+0.11%) |
Feb 15, 2012 | 3.293 | 3.312 | 3.278 | 3.289 | 800,909 | -0.00(-0.11%) |
Feb 14, 2012 | 3.289 | 3.304 | 3.285 | 3.293 | 674,977 | -0.00(-0.11%) |
Feb 13, 2012 | 3.312 | 3.312 | 3.281 | 3.296 | 623,347 | -0.00(-0.11%) |
Feb 10, 2012 | 3.289 | 3.312 | 3.266 | 3.300 | 751,771 | -0.00(-0.11%) |
Feb 09, 2012 | 3.281 | 3.312 | 3.262 | 3.304 | 895,163 | +0.03(+0.92%) |
Feb 08, 2012 | 3.266 | 3.281 | 3.243 | 3.274 | 1,073,377 | +0.04(+1.17%) |
Feb 07, 2012 | 3.221 | 3.270 | 3.221 | 3.236 | 804,981 | +0.00(+0.12%) |
Feb 06, 2012 | 3.221 | 3.236 | 3.179 | 3.232 | 996,271 | +0.02(+0.47%) |
Feb 03, 2012 | 3.221 | 3.243 | 3.206 | 3.217 | 833,258 | +0.01(+0.35%) |
Feb 02, 2012 | 3.228 | 3.228 | 3.206 | 3.206 | 816,474 | -0.02(-0.47%) |