Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.743 | 3.762 | 3.705 | 3.762 | 16,374 | +0.01(+0.34%) |
Apr 27, 2012 | 3.774 | 3.774 | 3.730 | 3.749 | 16,088 | -0.02(-0.50%) |
Apr 26, 2012 | 3.756 | 3.819 | 3.749 | 3.768 | 142,155 | -0.01(-0.33%) |
Apr 25, 2012 | 3.856 | 3.856 | 3.768 | 3.781 | 25,807 | +0.01(+0.33%) |
Apr 24, 2012 | 3.648 | 3.768 | 3.648 | 3.768 | 25,850 | +0.11(+3.10%) |
Apr 23, 2012 | 3.667 | 3.693 | 3.623 | 3.655 | 26,839 | -0.09(-2.52%) |
Apr 20, 2012 | 3.699 | 3.756 | 3.655 | 3.749 | 30,011 | +0.10(+2.76%) |
Apr 19, 2012 | 3.686 | 3.693 | 3.642 | 3.648 | 29,738 | -0.05(-1.36%) |
Apr 18, 2012 | 3.718 | 3.718 | 3.661 | 3.699 | 16,636 | -0.06(-1.51%) |
Apr 17, 2012 | 3.768 | 3.806 | 3.730 | 3.756 | 15,917 | +0.03(+0.85%) |
Apr 16, 2012 | 3.661 | 3.749 | 3.623 | 3.724 | 17,387 | +0.08(+2.07%) |
Apr 13, 2012 | 3.711 | 3.711 | 3.642 | 3.648 | 25,198 | -0.10(-2.69%) |
Apr 12, 2012 | 3.705 | 3.774 | 3.702 | 3.749 | 23,001 | +0.04(+1.02%) |
Apr 11, 2012 | 3.655 | 3.724 | 3.623 | 3.711 | 32,008 | +0.10(+2.79%) |
Apr 10, 2012 | 3.762 | 3.793 | 3.592 | 3.611 | 56,887 | -0.14(-3.70%) |
Apr 09, 2012 | 3.674 | 3.768 | 3.617 | 3.749 | 30,354 | +0.02(+0.51%) |
Apr 05, 2012 | 3.648 | 3.806 | 3.648 | 3.730 | 47,140 | +0.07(+1.89%) |
Apr 04, 2012 | 3.661 | 3.686 | 3.604 | 3.661 | 51,407 | -0.02(-0.51%) |
Apr 03, 2012 | 3.756 | 3.759 | 3.642 | 3.680 | 43,386 | -0.07(-1.85%) |
Apr 02, 2012 | 3.730 | 3.768 | 3.674 | 3.749 | 34,667 | +0.00(+0.00%) |
Mar 30, 2012 | 3.781 | 3.806 | 3.705 | 3.749 | 101,842 | +0.00(+0.00%) |
Mar 29, 2012 | 3.781 | 3.793 | 3.705 | 3.749 | 27,082 | -0.04(-1.16%) |
Mar 28, 2012 | 3.781 | 3.819 | 3.718 | 3.793 | 129,046 | +0.04(+1.01%) |
Mar 27, 2012 | 3.837 | 3.885 | 3.756 | 3.756 | 97,035 | -0.06(-1.49%) |
Mar 26, 2012 | 3.831 | 3.844 | 3.743 | 3.812 | 59,336 | +0.04(+1.17%) |
Mar 23, 2012 | 3.724 | 3.768 | 3.680 | 3.768 | 22,271 | +0.05(+1.36%) |
Mar 22, 2012 | 3.686 | 3.730 | 3.623 | 3.718 | 19,985 | -0.03(-0.67%) |
Mar 21, 2012 | 3.743 | 3.781 | 3.674 | 3.743 | 37,008 | +0.03(+0.85%) |
Mar 20, 2012 | 3.787 | 3.806 | 3.711 | 3.711 | 34,542 | -0.08(-2.00%) |
Mar 19, 2012 | 3.630 | 3.850 | 3.623 | 3.787 | 71,145 | +0.18(+4.89%) |
Mar 16, 2012 | 3.737 | 3.737 | 3.611 | 3.611 | 230,419 | -0.13(-3.37%) |
Mar 15, 2012 | 3.743 | 3.787 | 3.686 | 3.737 | 50,591 | -0.01(-0.17%) |
Mar 14, 2012 | 3.819 | 3.863 | 3.711 | 3.743 | 52,534 | -0.07(-1.82%) |
Mar 13, 2012 | 3.844 | 3.919 | 3.718 | 3.812 | 82,466 | +0.03(+0.67%) |
Mar 12, 2012 | 3.844 | 3.922 | 3.778 | 3.787 | 126,166 | -0.07(-1.80%) |
Mar 09, 2012 | 3.844 | 3.919 | 3.831 | 3.856 | 331,823 | +0.01(+0.33%) |
Mar 08, 2012 | 3.919 | 3.919 | 3.730 | 3.844 | 150,215 | +0.00(+0.00%) |
Mar 07, 2012 | 3.844 | 3.888 | 3.826 | 3.844 | 61,881 | +0.01(+0.33%) |
Mar 06, 2012 | 3.781 | 3.856 | 3.781 | 3.831 | 73,254 | -0.01(-0.16%) |
Mar 05, 2012 | 3.781 | 3.875 | 3.781 | 3.837 | 34,464 | +0.01(+0.33%) |
Mar 02, 2012 | 3.863 | 3.894 | 3.812 | 3.825 | 469,392 | -0.06(-1.62%) |
Mar 01, 2012 | 3.926 | 3.963 | 3.875 | 3.888 | 43,126 | -0.03(-0.80%) |
Feb 29, 2012 | 4.001 | 4.014 | 3.888 | 3.919 | 40,536 | -0.06(-1.43%) |
Feb 28, 2012 | 3.963 | 4.020 | 3.951 | 3.976 | 14,605 | +0.03(+0.64%) |
Feb 27, 2012 | 3.951 | 4.001 | 3.932 | 3.951 | 54,148 | -0.06(-1.42%) |
Feb 24, 2012 | 4.152 | 4.171 | 3.926 | 4.008 | 66,309 | -0.18(-4.36%) |
Feb 23, 2012 | 3.963 | 4.209 | 3.913 | 4.190 | 40,993 | +0.21(+5.22%) |
Feb 22, 2012 | 3.989 | 4.033 | 3.963 | 3.982 | 30,822 | -0.02(-0.47%) |
Feb 21, 2012 | 3.995 | 4.033 | 3.960 | 4.001 | 87,467 | +0.01(+0.16%) |
Feb 17, 2012 | 4.052 | 4.052 | 3.963 | 3.995 | 87,951 | -0.01(-0.31%) |
Feb 16, 2012 | 4.052 | 4.096 | 3.945 | 4.008 | 197,216 | -0.02(-0.47%) |
Feb 15, 2012 | 4.134 | 4.134 | 4.008 | 4.026 | 32,585 | -0.11(-2.59%) |
Feb 14, 2012 | 4.146 | 4.165 | 4.121 | 4.134 | 6,720 | -0.03(-0.61%) |
Feb 13, 2012 | 4.222 | 4.222 | 4.089 | 4.159 | 27,774 | +0.03(+0.76%) |
Feb 10, 2012 | 3.989 | 4.228 | 3.973 | 4.127 | 113,562 | +0.07(+1.71%) |
Feb 09, 2012 | 4.108 | 4.222 | 4.045 | 4.058 | 31,782 | -0.02(-0.46%) |
Feb 08, 2012 | 4.209 | 4.279 | 4.026 | 4.077 | 30,092 | -0.09(-2.12%) |
Feb 07, 2012 | 3.914 | 4.259 | 3.845 | 4.165 | 144,406 | +0.30(+7.63%) |
Feb 06, 2012 | 3.738 | 3.895 | 3.732 | 3.870 | 172,909 | +0.11(+3.01%) |
Feb 03, 2012 | 3.707 | 3.857 | 3.606 | 3.757 | 362,118 | +0.18(+4.91%) |
Feb 02, 2012 | 3.612 | 3.675 | 3.543 | 3.581 | 52,292 | +0.00(+0.00%) |