Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.700 | 3.750 | 3.700 | 3.750 | 133,025 | +0.01(+0.27%) |
Apr 27, 2012 | 3.730 | 3.760 | 3.730 | 3.740 | 167,078 | -0.04(-1.06%) |
Apr 26, 2012 | 3.750 | 3.785 | 3.740 | 3.780 | 490,263 | +0.03(+0.80%) |
Apr 25, 2012 | 3.720 | 3.760 | 3.720 | 3.750 | 133,924 | +0.08(+2.18%) |
Apr 24, 2012 | 3.630 | 3.680 | 3.630 | 3.670 | 221,318 | -0.02(-0.54%) |
Apr 23, 2012 | 3.710 | 3.710 | 3.660 | 3.690 | 82,669 | -0.06(-1.60%) |
Apr 20, 2012 | 3.710 | 3.750 | 3.705 | 3.750 | 327,636 | +0.01(+0.27%) |
Apr 19, 2012 | 3.750 | 3.780 | 3.720 | 3.740 | 149,894 | -0.09(-2.35%) |
Apr 18, 2012 | 3.830 | 3.850 | 3.820 | 3.830 | 294,747 | +0.00(+0.00%) |
Apr 17, 2012 | 3.790 | 3.840 | 3.790 | 3.830 | 229,645 | +0.09(+2.41%) |
Apr 16, 2012 | 3.750 | 3.760 | 3.740 | 3.740 | 295,745 | -0.07(-1.84%) |
Apr 13, 2012 | 3.840 | 3.840 | 3.790 | 3.810 | 1,471,672 | -0.02(-0.52%) |
Apr 12, 2012 | 3.770 | 3.830 | 3.770 | 3.830 | 423,760 | +0.07(+1.86%) |
Apr 11, 2012 | 3.740 | 3.780 | 3.720 | 3.760 | 109,558 | +0.05(+1.35%) |
Apr 10, 2012 | 3.800 | 3.816 | 3.710 | 3.710 | 1,191,078 | -0.15(-3.89%) |
Apr 09, 2012 | 3.850 | 3.890 | 3.850 | 3.860 | 173,461 | -0.01(-0.26%) |
Apr 05, 2012 | 3.880 | 3.900 | 3.860 | 3.870 | 129,589 | +0.06(+1.57%) |
Apr 04, 2012 | 3.850 | 3.850 | 3.780 | 3.810 | 184,849 | -0.11(-2.81%) |
Apr 03, 2012 | 3.960 | 3.970 | 3.920 | 3.920 | 87,768 | -0.07(-1.75%) |
Apr 02, 2012 | 3.980 | 4.010 | 3.970 | 3.990 | 134,794 | +0.07(+1.79%) |
Mar 30, 2012 | 3.930 | 3.940 | 3.910 | 3.920 | 300,723 | -0.05(-1.26%) |
Mar 29, 2012 | 3.980 | 3.980 | 3.920 | 3.970 | 150,185 | -0.08(-1.98%) |
Mar 28, 2012 | 4.040 | 4.050 | 4.010 | 4.050 | 90,803 | +0.01(+0.25%) |
Mar 27, 2012 | 4.060 | 4.060 | 4.010 | 4.040 | 191,964 | +0.08(+2.02%) |
Mar 26, 2012 | 3.930 | 3.980 | 3.930 | 3.960 | 207,144 | -0.05(-1.25%) |
Mar 23, 2012 | 4.000 | 4.020 | 3.970 | 4.010 | 199,028 | -0.02(-0.50%) |
Mar 22, 2012 | 4.040 | 4.070 | 4.020 | 4.030 | 464,358 | +0.05(+1.26%) |
Mar 21, 2012 | 3.940 | 4.000 | 3.940 | 3.980 | 214,881 | -0.15(-3.63%) |
Mar 20, 2012 | 4.130 | 4.130 | 4.110 | 4.130 | 275,016 | -0.03(-0.72%) |
Mar 19, 2012 | 4.190 | 4.190 | 4.160 | 4.160 | 169,627 | +0.04(+0.97%) |
Mar 16, 2012 | 4.150 | 4.150 | 4.120 | 4.120 | 212,703 | -0.03(-0.72%) |
Mar 15, 2012 | 4.150 | 4.180 | 4.147 | 4.150 | 2,058,480 | -0.11(-2.58%) |
Mar 14, 2012 | 4.260 | 4.280 | 4.240 | 4.260 | 93,593 | -0.03(-0.70%) |
Mar 13, 2012 | 4.250 | 4.300 | 4.250 | 4.290 | 33,176 | +0.03(+0.70%) |
Mar 12, 2012 | 4.260 | 4.270 | 4.240 | 4.260 | 66,164 | +0.01(+0.24%) |
Mar 09, 2012 | 4.250 | 4.270 | 4.240 | 4.250 | 48,057 | +0.07(+1.67%) |
Mar 08, 2012 | 4.150 | 4.220 | 4.150 | 4.180 | 11,026 | +0.13(+3.21%) |
Mar 07, 2012 | 4.050 | 4.050 | 4.020 | 4.050 | 28,336 | +0.02(+0.50%) |
Mar 06, 2012 | 4.050 | 4.050 | 4.020 | 4.030 | 52,020 | -0.08(-1.95%) |
Mar 05, 2012 | 4.120 | 4.130 | 4.100 | 4.110 | 29,536 | -0.07(-1.67%) |
Mar 02, 2012 | 4.140 | 4.240 | 4.140 | 4.180 | 21,191 | +0.01(+0.24%) |
Mar 01, 2012 | 4.120 | 4.170 | 4.120 | 4.170 | 16,857 | +0.00(+0.00%) |
Feb 29, 2012 | 4.100 | 4.230 | 4.100 | 4.170 | 10,666 | -0.15(-3.47%) |
Feb 28, 2012 | 4.280 | 4.320 | 4.280 | 4.320 | 15,435 | +0.15(+3.60%) |
Feb 27, 2012 | 4.170 | 4.200 | 4.170 | 4.170 | 20,668 | -0.07(-1.65%) |
Feb 24, 2012 | 4.140 | 4.300 | 4.140 | 4.240 | 27,125 | +0.01(+0.24%) |
Feb 23, 2012 | 4.140 | 4.250 | 4.140 | 4.230 | 7,186 | +0.22(+5.49%) |
Feb 22, 2012 | 4.000 | 4.030 | 4.000 | 4.010 | 13,999 | +0.08(+2.04%) |
Feb 21, 2012 | 3.930 | 3.970 | 3.930 | 3.930 | 17,875 | -0.01(-0.25%) |
Feb 17, 2012 | 4.000 | 4.000 | 3.940 | 3.940 | 11,122 | -0.07(-1.75%) |
Feb 16, 2012 | 3.870 | 4.010 | 3.870 | 4.010 | 29,940 | +0.18(+4.70%) |
Feb 15, 2012 | 3.760 | 3.890 | 3.760 | 3.830 | 31,431 | +0.12(+3.23%) |
Feb 14, 2012 | 3.700 | 3.730 | 3.690 | 3.710 | 73,384 | -0.01(-0.27%) |
Feb 13, 2012 | 3.680 | 3.730 | 3.680 | 3.720 | 45,721 | +0.14(+3.91%) |
Feb 10, 2012 | 3.670 | 3.670 | 3.560 | 3.580 | 64,459 | -0.12(-3.24%) |
Feb 09, 2012 | 3.600 | 3.740 | 3.600 | 3.700 | 23,755 | +0.04(+1.09%) |
Feb 08, 2012 | 3.660 | 3.670 | 3.650 | 3.660 | 21,872 | -0.03(-0.81%) |
Feb 07, 2012 | 3.650 | 3.700 | 3.650 | 3.690 | 34,589 | -0.01(-0.27%) |
Feb 06, 2012 | 3.730 | 3.730 | 3.680 | 3.700 | 36,474 | +0.04(+1.09%) |
Feb 03, 2012 | 3.670 | 3.670 | 3.630 | 3.660 | 3,055 | -0.05(-1.35%) |
Feb 02, 2012 | 3.720 | 3.720 | 3.690 | 3.710 | 154,870 | +0.11(+3.06%) |