Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.738 | 3.754 | 3.707 | 3.754 | 2,541,046 | +0.02(+0.62%) |
Apr 27, 2012 | 3.754 | 3.761 | 3.707 | 3.731 | 3,375,589 | -0.01(-0.21%) |
Apr 26, 2012 | 3.738 | 3.761 | 3.730 | 3.738 | 1,881,022 | +0.02(+0.41%) |
Apr 25, 2012 | 3.677 | 3.731 | 3.653 | 3.723 | 3,234,665 | +0.09(+2.55%) |
Apr 24, 2012 | 3.684 | 3.715 | 3.630 | 3.630 | 4,136,889 | -0.07(-1.77%) |
Apr 23, 2012 | 3.684 | 3.700 | 3.638 | 3.696 | 3,587,115 | -0.01(-0.31%) |
Apr 20, 2012 | 3.692 | 3.732 | 3.677 | 3.707 | 2,484,016 | +0.02(+0.42%) |
Apr 19, 2012 | 3.723 | 3.746 | 3.669 | 3.692 | 2,877,936 | -0.03(-0.83%) |
Apr 18, 2012 | 3.754 | 3.754 | 3.707 | 3.723 | 2,083,868 | -0.02(-0.41%) |
Apr 17, 2012 | 3.784 | 3.800 | 3.692 | 3.738 | 5,891,376 | -0.03(-0.72%) |
Apr 16, 2012 | 3.831 | 3.838 | 3.761 | 3.765 | 1,905,537 | -0.05(-1.31%) |
Apr 13, 2012 | 3.831 | 3.854 | 3.800 | 3.815 | 3,016,500 | -0.04(-1.00%) |
Apr 12, 2012 | 3.784 | 3.869 | 3.769 | 3.854 | 5,801,414 | +0.09(+2.35%) |
Apr 11, 2012 | 3.738 | 3.769 | 3.723 | 3.765 | 4,822,987 | +0.07(+1.77%) |
Apr 10, 2012 | 3.777 | 3.815 | 3.692 | 3.700 | 9,353,860 | -0.10(-2.64%) |
Apr 09, 2012 | 3.815 | 3.831 | 3.777 | 3.800 | 6,001,005 | -0.05(-1.20%) |
Apr 05, 2012 | 3.846 | 3.869 | 3.815 | 3.846 | 7,479,954 | -0.01(-0.20%) |
Apr 04, 2012 | 3.892 | 3.923 | 3.846 | 3.854 | 8,727,842 | -0.05(-1.19%) |
Apr 03, 2012 | 3.862 | 3.916 | 3.846 | 3.900 | 7,329,661 | +0.04(+1.00%) |
Apr 02, 2012 | 3.838 | 3.877 | 3.777 | 3.862 | 5,156,615 | +0.00(+0.00%) |
Mar 30, 2012 | 3.846 | 3.862 | 3.815 | 3.862 | 5,235,977 | +0.04(+1.01%) |
Mar 29, 2012 | 3.831 | 3.831 | 3.754 | 3.823 | 6,978,443 | +0.00(+0.00%) |
Mar 28, 2012 | 3.846 | 3.862 | 3.815 | 3.823 | 2,184,018 | -0.02(-0.60%) |
Mar 27, 2012 | 3.885 | 3.900 | 3.846 | 3.846 | 2,892,882 | -0.05(-1.19%) |
Mar 26, 2012 | 3.823 | 3.892 | 3.815 | 3.892 | 4,152,768 | +0.10(+2.54%) |
Mar 23, 2012 | 3.831 | 3.854 | 3.777 | 3.796 | 3,697,348 | -0.05(-1.30%) |
Mar 22, 2012 | 3.885 | 3.908 | 3.831 | 3.846 | 3,089,113 | -0.04(-0.99%) |
Mar 21, 2012 | 3.900 | 3.954 | 3.877 | 3.885 | 3,234,045 | -0.01(-0.20%) |
Mar 20, 2012 | 3.862 | 3.931 | 3.838 | 3.892 | 4,385,093 | +0.02(+0.40%) |
Mar 19, 2012 | 3.916 | 3.931 | 3.815 | 3.877 | 5,161,769 | -0.01(-0.20%) |
Mar 16, 2012 | 3.808 | 3.931 | 3.784 | 3.885 | 10,097,513 | +0.10(+2.65%) |
Mar 15, 2012 | 3.731 | 3.800 | 3.723 | 3.784 | 4,498,224 | +0.06(+1.55%) |
Mar 14, 2012 | 3.731 | 3.769 | 3.715 | 3.727 | 5,557,066 | -0.00(-0.10%) |
Mar 13, 2012 | 3.731 | 3.746 | 3.715 | 3.731 | 2,670,777 | +0.02(+0.62%) |
Mar 12, 2012 | 3.769 | 3.769 | 3.707 | 3.707 | 4,737,340 | -0.06(-1.64%) |
Mar 09, 2012 | 3.731 | 3.769 | 3.700 | 3.769 | 6,059,198 | +0.06(+1.66%) |
Mar 08, 2012 | 3.723 | 3.746 | 3.700 | 3.707 | 3,714,049 | +0.02(+0.42%) |
Mar 07, 2012 | 3.700 | 3.723 | 3.661 | 3.692 | 7,063,225 | +0.04(+1.16%) |
Mar 06, 2012 | 3.746 | 3.754 | 3.646 | 3.650 | 8,069,355 | -0.10(-2.77%) |
Mar 05, 2012 | 3.831 | 3.838 | 3.738 | 3.754 | 7,315,697 | -0.10(-2.50%) |
Mar 02, 2012 | 3.862 | 3.889 | 3.738 | 3.850 | 14,215,028 | -0.02(-0.60%) |
Mar 01, 2012 | 3.931 | 3.985 | 3.862 | 3.873 | 12,705,516 | -0.03(-0.89%) |
Feb 29, 2012 | 3.969 | 4.023 | 3.904 | 3.908 | 7,663,750 | -0.08(-2.12%) |
Feb 28, 2012 | 3.862 | 4.008 | 3.862 | 3.993 | 9,623,198 | +0.14(+3.60%) |
Feb 27, 2012 | 3.885 | 3.916 | 3.854 | 3.854 | 5,294,115 | -0.05(-1.28%) |
Feb 24, 2012 | 3.916 | 3.946 | 3.892 | 3.904 | 4,022,592 | -0.01(-0.30%) |
Feb 23, 2012 | 3.923 | 3.946 | 3.885 | 3.916 | 3,301,424 | +0.00(+0.00%) |
Feb 22, 2012 | 3.977 | 3.993 | 3.908 | 3.916 | 3,760,995 | -0.06(-1.55%) |
Feb 21, 2012 | 4.031 | 4.039 | 3.962 | 3.977 | 4,529,056 | -0.02(-0.58%) |
Feb 17, 2012 | 4.008 | 4.039 | 4.000 | 4.000 | 2,745,959 | +0.00(+0.00%) |
Feb 16, 2012 | 3.946 | 4.016 | 3.939 | 4.000 | 4,941,819 | +0.05(+1.17%) |
Feb 15, 2012 | 3.993 | 4.016 | 3.939 | 3.954 | 4,295,087 | -0.02(-0.39%) |
Feb 14, 2012 | 4.008 | 4.023 | 3.908 | 3.969 | 4,187,067 | -0.04(-0.96%) |
Feb 13, 2012 | 4.093 | 4.108 | 3.969 | 4.008 | 6,925,928 | -0.01(-0.19%) |
Feb 10, 2012 | 3.939 | 4.023 | 3.908 | 4.016 | 9,640,015 | +0.08(+1.96%) |
Feb 09, 2012 | 3.916 | 3.969 | 3.877 | 3.939 | 9,809,220 | +0.05(+1.39%) |
Feb 08, 2012 | 3.877 | 3.892 | 3.846 | 3.885 | 8,303,026 | +0.03(+0.80%) |
Feb 07, 2012 | 3.792 | 3.877 | 3.792 | 3.854 | 9,550,301 | +0.05(+1.21%) |
Feb 06, 2012 | 3.777 | 3.842 | 3.738 | 3.808 | 9,846,224 | +0.08(+2.28%) |
Feb 03, 2012 | 3.800 | 3.800 | 3.700 | 3.723 | 9,461,381 | +0.03(+0.84%) |
Feb 02, 2012 | 3.661 | 3.715 | 3.661 | 3.692 | 8,212,190 | +0.04(+1.05%) |