Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.524 | 3.592 | 3.494 | 3.585 | 4,510,309 | +0.11(+3.28%) |
Jun 28, 2012 | 3.471 | 3.547 | 3.395 | 3.471 | 7,421,448 | +0.07(+2.01%) |
Jun 27, 2012 | 3.403 | 3.463 | 3.387 | 3.403 | 3,623,080 | +0.02(+0.45%) |
Jun 26, 2012 | 3.410 | 3.410 | 3.357 | 3.387 | 2,163,489 | +0.00(+0.00%) |
Jun 25, 2012 | 3.410 | 3.433 | 3.372 | 3.387 | 1,716,010 | -0.06(-1.76%) |
Jun 22, 2012 | 3.418 | 3.448 | 3.403 | 3.448 | 3,162,473 | +0.02(+0.67%) |
Jun 21, 2012 | 3.471 | 3.486 | 3.410 | 3.425 | 2,338,066 | -0.05(-1.31%) |
Jun 20, 2012 | 3.456 | 3.486 | 3.456 | 3.471 | 1,975,833 | +0.00(+0.11%) |
Jun 19, 2012 | 3.471 | 3.494 | 3.448 | 3.467 | 2,337,283 | -0.00(-0.11%) |
Jun 18, 2012 | 3.425 | 3.486 | 3.380 | 3.471 | 2,644,046 | +0.05(+1.33%) |
Jun 15, 2012 | 3.372 | 3.433 | 3.349 | 3.425 | 4,030,879 | +0.05(+1.46%) |
Jun 14, 2012 | 3.357 | 3.395 | 3.334 | 3.376 | 2,625,940 | +0.03(+0.79%) |
Jun 13, 2012 | 3.365 | 3.410 | 3.342 | 3.349 | 2,622,971 | -0.03(-0.90%) |
Jun 12, 2012 | 3.403 | 3.433 | 3.357 | 3.380 | 2,787,405 | -0.02(-0.45%) |
Jun 11, 2012 | 3.456 | 3.463 | 3.395 | 3.395 | 2,091,279 | -0.04(-1.11%) |
Jun 08, 2012 | 3.418 | 3.463 | 3.349 | 3.433 | 2,815,723 | -0.01(-0.22%) |
Jun 07, 2012 | 3.448 | 3.494 | 3.425 | 3.440 | 2,277,950 | +0.01(+0.22%) |
Jun 06, 2012 | 3.410 | 3.456 | 3.403 | 3.433 | 3,105,628 | +0.04(+1.12%) |
Jun 05, 2012 | 3.418 | 3.463 | 3.380 | 3.395 | 2,664,407 | -0.03(-0.89%) |
Jun 04, 2012 | 3.539 | 3.570 | 3.395 | 3.425 | 4,917,172 | -0.12(-3.43%) |
Jun 01, 2012 | 3.433 | 3.592 | 3.403 | 3.547 | 8,515,788 | +0.06(+1.74%) |
May 31, 2012 | 3.433 | 3.494 | 3.387 | 3.486 | 5,166,412 | +0.05(+1.55%) |
May 30, 2012 | 3.524 | 3.524 | 3.410 | 3.433 | 4,673,791 | -0.11(-3.21%) |
May 29, 2012 | 3.554 | 3.570 | 3.486 | 3.547 | 4,169,797 | +0.03(+0.86%) |
May 25, 2012 | 3.418 | 3.585 | 3.403 | 3.516 | 8,605,943 | +0.11(+3.35%) |
May 24, 2012 | 3.456 | 3.456 | 3.387 | 3.403 | 2,239,455 | -0.03(-0.88%) |
May 23, 2012 | 3.342 | 3.463 | 3.319 | 3.433 | 5,092,063 | +0.08(+2.49%) |
May 22, 2012 | 3.463 | 3.486 | 3.334 | 3.349 | 5,465,933 | -0.11(-3.29%) |
May 21, 2012 | 3.418 | 3.478 | 3.380 | 3.463 | 4,299,858 | +0.05(+1.54%) |
May 18, 2012 | 3.410 | 3.448 | 3.380 | 3.411 | 4,300,568 | +0.01(+0.25%) |
May 17, 2012 | 3.418 | 3.486 | 3.387 | 3.403 | 6,400,706 | +0.00(+0.00%) |
May 16, 2012 | 3.448 | 3.456 | 3.395 | 3.403 | 3,232,488 | -0.04(-1.10%) |
May 15, 2012 | 3.425 | 3.463 | 3.403 | 3.440 | 4,655,139 | +0.01(+0.33%) |
May 14, 2012 | 3.380 | 3.456 | 3.376 | 3.429 | 3,979,572 | +0.03(+0.78%) |
May 11, 2012 | 3.410 | 3.433 | 3.387 | 3.403 | 3,375,317 | -0.02(-0.44%) |
May 10, 2012 | 3.448 | 3.448 | 3.387 | 3.418 | 5,019,686 | +0.00(+0.00%) |
May 09, 2012 | 3.501 | 3.501 | 3.395 | 3.418 | 12,284,424 | -0.13(-3.64%) |
May 08, 2012 | 3.630 | 3.661 | 3.463 | 3.547 | 16,915,890 | -0.15(-4.11%) |
May 07, 2012 | 3.630 | 3.752 | 3.623 | 3.699 | 8,286,088 | +0.05(+1.25%) |
May 04, 2012 | 3.661 | 3.668 | 3.623 | 3.653 | 3,588,772 | -0.01(-0.21%) |
May 03, 2012 | 3.661 | 3.699 | 3.646 | 3.661 | 1,902,438 | -0.00(-0.10%) |
May 02, 2012 | 3.744 | 3.744 | 3.646 | 3.665 | 4,023,703 | -0.08(-2.13%) |
May 01, 2012 | 3.714 | 3.759 | 3.706 | 3.744 | 3,335,620 | +0.05(+1.23%) |
Apr 30, 2012 | 3.684 | 3.699 | 3.653 | 3.699 | 2,578,788 | +0.02(+0.62%) |
Apr 27, 2012 | 3.699 | 3.706 | 3.653 | 3.676 | 3,425,726 | -0.01(-0.21%) |
Apr 26, 2012 | 3.684 | 3.706 | 3.675 | 3.684 | 1,908,961 | +0.02(+0.41%) |
Apr 25, 2012 | 3.623 | 3.676 | 3.600 | 3.668 | 3,282,709 | +0.09(+2.55%) |
Apr 24, 2012 | 3.630 | 3.661 | 3.577 | 3.577 | 4,198,333 | -0.06(-1.77%) |
Apr 23, 2012 | 3.630 | 3.646 | 3.585 | 3.642 | 3,640,393 | -0.01(-0.31%) |
Apr 20, 2012 | 3.638 | 3.678 | 3.623 | 3.653 | 2,520,911 | +0.02(+0.42%) |
Apr 19, 2012 | 3.668 | 3.691 | 3.615 | 3.638 | 2,920,681 | -0.03(-0.83%) |
Apr 18, 2012 | 3.699 | 3.699 | 3.653 | 3.668 | 2,114,820 | -0.02(-0.41%) |
Apr 17, 2012 | 3.729 | 3.744 | 3.638 | 3.684 | 5,978,879 | -0.03(-0.72%) |
Apr 16, 2012 | 3.775 | 3.782 | 3.706 | 3.710 | 1,933,839 | -0.05(-1.31%) |
Apr 13, 2012 | 3.775 | 3.797 | 3.744 | 3.759 | 3,061,303 | -0.04(-1.00%) |
Apr 12, 2012 | 3.729 | 3.813 | 3.714 | 3.797 | 5,887,581 | +0.09(+2.35%) |
Apr 11, 2012 | 3.684 | 3.714 | 3.668 | 3.710 | 4,894,622 | +0.06(+1.77%) |
Apr 10, 2012 | 3.721 | 3.759 | 3.638 | 3.646 | 9,492,791 | -0.10(-2.64%) |
Apr 09, 2012 | 3.759 | 3.775 | 3.721 | 3.744 | 6,090,137 | -0.05(-1.20%) |
Apr 05, 2012 | 3.790 | 3.813 | 3.759 | 3.790 | 7,591,052 | -0.01(-0.20%) |
Apr 04, 2012 | 3.835 | 3.866 | 3.790 | 3.797 | 8,857,475 | -0.05(-1.19%) |
Apr 03, 2012 | 3.805 | 3.858 | 3.790 | 3.843 | 7,438,527 | +0.04(+1.00%) |
Apr 02, 2012 | 3.782 | 3.820 | 3.721 | 3.805 | 5,233,205 | +0.00(+0.00%) |
Mar 30, 2012 | 3.790 | 3.805 | 3.759 | 3.805 | 5,313,746 | +0.04(+1.01%) |
Mar 29, 2012 | 3.775 | 3.775 | 3.699 | 3.767 | 7,082,092 | +0.00(+0.00%) |
Mar 28, 2012 | 3.790 | 3.805 | 3.759 | 3.767 | 2,216,456 | -0.02(-0.60%) |
Mar 27, 2012 | 3.828 | 3.843 | 3.790 | 3.790 | 2,935,849 | -0.05(-1.19%) |
Mar 26, 2012 | 3.767 | 3.835 | 3.759 | 3.835 | 4,214,448 | +0.09(+2.54%) |
Mar 23, 2012 | 3.775 | 3.797 | 3.721 | 3.740 | 3,752,264 | -0.05(-1.30%) |
Mar 22, 2012 | 3.828 | 3.851 | 3.775 | 3.790 | 3,134,995 | -0.04(-0.99%) |
Mar 21, 2012 | 3.843 | 3.896 | 3.820 | 3.828 | 3,282,079 | -0.01(-0.20%) |
Mar 20, 2012 | 3.805 | 3.873 | 3.782 | 3.835 | 4,450,223 | +0.02(+0.40%) |
Mar 19, 2012 | 3.858 | 3.873 | 3.759 | 3.820 | 5,238,435 | -0.01(-0.20%) |
Mar 16, 2012 | 3.752 | 3.873 | 3.729 | 3.828 | 10,247,489 | +0.10(+2.65%) |
Mar 15, 2012 | 3.676 | 3.744 | 3.668 | 3.729 | 4,565,035 | +0.06(+1.55%) |
Mar 14, 2012 | 3.676 | 3.714 | 3.661 | 3.672 | 5,639,604 | -0.00(-0.10%) |
Mar 13, 2012 | 3.676 | 3.691 | 3.661 | 3.676 | 2,710,446 | +0.02(+0.62%) |
Mar 12, 2012 | 3.714 | 3.714 | 3.653 | 3.653 | 4,807,703 | -0.06(-1.64%) |
Mar 09, 2012 | 3.676 | 3.714 | 3.646 | 3.714 | 6,149,194 | +0.06(+1.66%) |
Mar 08, 2012 | 3.668 | 3.691 | 3.646 | 3.653 | 3,769,213 | +0.02(+0.42%) |
Mar 07, 2012 | 3.646 | 3.668 | 3.608 | 3.638 | 7,168,134 | +0.04(+1.16%) |
Mar 06, 2012 | 3.691 | 3.699 | 3.592 | 3.596 | 8,189,207 | -0.10(-2.77%) |
Mar 05, 2012 | 3.775 | 3.782 | 3.684 | 3.699 | 7,424,356 | -0.09(-2.50%) |
Mar 02, 2012 | 3.805 | 3.832 | 3.684 | 3.794 | 14,426,161 | -0.02(-0.60%) |
Mar 01, 2012 | 3.873 | 3.927 | 3.805 | 3.816 | 12,894,228 | -0.03(-0.89%) |
Feb 29, 2012 | 3.911 | 3.965 | 3.847 | 3.851 | 7,777,578 | -0.08(-2.12%) |
Feb 28, 2012 | 3.805 | 3.949 | 3.805 | 3.934 | 9,766,130 | +0.14(+3.60%) |
Feb 27, 2012 | 3.828 | 3.858 | 3.797 | 3.797 | 5,372,748 | -0.05(-1.28%) |
Feb 24, 2012 | 3.858 | 3.889 | 3.835 | 3.847 | 4,082,338 | -0.01(-0.30%) |
Feb 23, 2012 | 3.866 | 3.889 | 3.828 | 3.858 | 3,350,459 | +0.00(+0.00%) |
Feb 22, 2012 | 3.919 | 3.934 | 3.851 | 3.858 | 3,816,856 | -0.06(-1.55%) |
Feb 21, 2012 | 3.972 | 3.980 | 3.904 | 3.919 | 4,596,325 | -0.02(-0.58%) |
Feb 17, 2012 | 3.949 | 3.980 | 3.942 | 3.942 | 2,786,744 | +0.00(+0.00%) |
Feb 16, 2012 | 3.889 | 3.957 | 3.881 | 3.942 | 5,015,218 | +0.05(+1.17%) |
Feb 15, 2012 | 3.934 | 3.957 | 3.881 | 3.896 | 4,358,881 | -0.02(-0.39%) |
Feb 14, 2012 | 3.949 | 3.965 | 3.851 | 3.911 | 4,249,257 | -0.04(-0.96%) |
Feb 13, 2012 | 4.033 | 4.048 | 3.911 | 3.949 | 7,028,797 | -0.01(-0.19%) |
Feb 10, 2012 | 3.881 | 3.965 | 3.851 | 3.957 | 9,783,196 | +0.08(+1.96%) |
Feb 09, 2012 | 3.858 | 3.911 | 3.820 | 3.881 | 9,954,914 | +0.05(+1.39%) |
Feb 08, 2012 | 3.820 | 3.835 | 3.790 | 3.828 | 8,426,349 | +0.03(+0.80%) |
Feb 07, 2012 | 3.737 | 3.820 | 3.737 | 3.797 | 9,692,150 | +0.05(+1.21%) |
Feb 06, 2012 | 3.721 | 3.786 | 3.684 | 3.752 | 9,992,468 | +0.08(+2.28%) |
Feb 03, 2012 | 3.744 | 3.744 | 3.646 | 3.668 | 9,601,909 | +0.03(+0.84%) |
Feb 02, 2012 | 3.608 | 3.661 | 3.608 | 3.638 | 8,334,163 | +0.04(+1.06%) |
Feb 01, 2012 | 3.577 | 3.623 | 3.570 | 3.600 | 8,700,083 | +0.04(+1.07%) |
Jan 31, 2012 | 3.843 | 3.858 | 3.547 | 3.562 | 21,694,160 | -0.24(-6.39%) |
Jan 30, 2012 | 3.896 | 3.934 | 3.805 | 3.805 | 13,312,971 | -0.15(-3.84%) |
Jan 27, 2012 | 3.919 | 4.003 | 3.797 | 3.957 | 12,244,146 | -0.04(-0.95%) |
Jan 26, 2012 | 4.010 | 4.018 | 3.949 | 3.995 | 5,676,005 | +0.01(+0.19%) |
Jan 25, 2012 | 4.003 | 4.025 | 3.957 | 3.987 | 4,470,760 | -0.02(-0.38%) |
Jan 24, 2012 | 3.911 | 4.010 | 3.896 | 4.003 | 4,608,012 | +0.11(+2.73%) |
Jan 23, 2012 | 3.995 | 4.018 | 3.873 | 3.896 | 7,060,468 | -0.09(-2.29%) |
Jan 20, 2012 | 4.071 | 4.078 | 3.957 | 3.987 | 4,154,550 | -0.08(-1.87%) |
Jan 19, 2012 | 4.101 | 4.113 | 4.056 | 4.063 | 2,097,349 | -0.04(-0.93%) |
Jan 18, 2012 | 4.033 | 4.101 | 4.006 | 4.101 | 3,288,154 | +0.07(+1.70%) |
Jan 17, 2012 | 4.101 | 4.101 | 4.025 | 4.033 | 1,719,635 | -0.05(-1.30%) |
Jan 13, 2012 | 4.063 | 4.094 | 4.025 | 4.086 | 2,001,952 | -0.01(-0.19%) |
Jan 12, 2012 | 4.086 | 4.101 | 4.033 | 4.094 | 2,427,212 | +0.00(+0.00%) |
Jan 11, 2012 | 4.109 | 4.132 | 3.995 | 4.094 | 6,522,880 | -0.02(-0.55%) |
Jan 10, 2012 | 4.101 | 4.170 | 4.071 | 4.116 | 3,125,273 | +0.05(+1.12%) |
Jan 09, 2012 | 4.139 | 4.147 | 4.048 | 4.071 | 4,540,223 | -0.05(-1.29%) |
Jan 06, 2012 | 4.139 | 4.162 | 4.040 | 4.124 | 4,744,817 | +0.05(+1.12%) |
Jan 05, 2012 | 4.003 | 4.132 | 3.949 | 4.078 | 4,421,964 | +0.07(+1.70%) |
Jan 04, 2012 | 3.995 | 4.033 | 3.934 | 4.010 | 5,654,325 | -0.06(-1.49%) |
Dec 30, 2011 | 4.100 | 4.101 | 4.040 | 4.071 | 2,331,178 | -0.01(-0.19%) |
Dec 29, 2011 | 4.063 | 4.116 | 4.048 | 4.078 | 1,313,770 | +0.04(+0.94%) |
Dec 28, 2011 | 4.086 | 4.101 | 4.033 | 4.040 | 2,965,418 | -0.06(-1.48%) |