Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.483 | 3.500 | 3.448 | 3.500 | 17,597 | +0.01(+0.34%) |
Apr 27, 2012 | 3.512 | 3.512 | 3.471 | 3.489 | 17,290 | -0.02(-0.50%) |
Apr 26, 2012 | 3.495 | 3.553 | 3.489 | 3.506 | 152,769 | -0.01(-0.33%) |
Apr 25, 2012 | 3.588 | 3.588 | 3.506 | 3.518 | 27,734 | +0.01(+0.33%) |
Apr 24, 2012 | 3.395 | 3.506 | 3.395 | 3.506 | 27,780 | +0.11(+3.10%) |
Apr 23, 2012 | 3.413 | 3.436 | 3.371 | 3.401 | 28,843 | -0.09(-2.52%) |
Apr 20, 2012 | 3.442 | 3.495 | 3.401 | 3.489 | 32,252 | +0.09(+2.76%) |
Apr 19, 2012 | 3.430 | 3.436 | 3.389 | 3.395 | 31,959 | -0.05(-1.36%) |
Apr 18, 2012 | 3.459 | 3.459 | 3.407 | 3.442 | 17,878 | -0.05(-1.51%) |
Apr 17, 2012 | 3.506 | 3.542 | 3.471 | 3.495 | 17,106 | +0.03(+0.85%) |
Apr 16, 2012 | 3.407 | 3.489 | 3.371 | 3.465 | 18,685 | +0.07(+2.07%) |
Apr 13, 2012 | 3.454 | 3.454 | 3.389 | 3.395 | 27,079 | -0.09(-2.69%) |
Apr 12, 2012 | 3.448 | 3.512 | 3.445 | 3.489 | 24,719 | +0.04(+1.02%) |
Apr 11, 2012 | 3.401 | 3.465 | 3.371 | 3.454 | 34,398 | +0.09(+2.79%) |
Apr 10, 2012 | 3.500 | 3.530 | 3.342 | 3.360 | 61,135 | -0.13(-3.70%) |
Apr 09, 2012 | 3.418 | 3.506 | 3.366 | 3.489 | 32,620 | +0.02(+0.51%) |
Apr 05, 2012 | 3.395 | 3.542 | 3.395 | 3.471 | 50,659 | +0.06(+1.89%) |
Apr 04, 2012 | 3.407 | 3.430 | 3.354 | 3.407 | 55,246 | -0.02(-0.51%) |
Apr 03, 2012 | 3.495 | 3.498 | 3.389 | 3.424 | 46,626 | -0.06(-1.85%) |
Apr 02, 2012 | 3.471 | 3.506 | 3.418 | 3.489 | 37,256 | +0.00(+0.00%) |
Mar 30, 2012 | 3.518 | 3.542 | 3.448 | 3.489 | 109,446 | +0.00(+0.00%) |
Mar 29, 2012 | 3.518 | 3.530 | 3.448 | 3.489 | 29,104 | -0.04(-1.16%) |
Mar 28, 2012 | 3.518 | 3.553 | 3.459 | 3.530 | 138,682 | +0.04(+1.01%) |
Mar 27, 2012 | 3.571 | 3.615 | 3.495 | 3.495 | 104,280 | -0.05(-1.49%) |
Mar 26, 2012 | 3.565 | 3.577 | 3.483 | 3.547 | 63,766 | +0.04(+1.17%) |
Mar 23, 2012 | 3.465 | 3.506 | 3.424 | 3.506 | 23,934 | +0.05(+1.36%) |
Mar 22, 2012 | 3.430 | 3.471 | 3.371 | 3.459 | 21,477 | -0.02(-0.67%) |
Mar 21, 2012 | 3.483 | 3.518 | 3.418 | 3.483 | 39,772 | +0.03(+0.85%) |
Mar 20, 2012 | 3.524 | 3.542 | 3.454 | 3.454 | 37,121 | -0.07(-2.00%) |
Mar 19, 2012 | 3.377 | 3.583 | 3.371 | 3.524 | 76,457 | +0.16(+4.89%) |
Mar 16, 2012 | 3.477 | 3.477 | 3.360 | 3.360 | 247,623 | -0.12(-3.37%) |
Mar 15, 2012 | 3.483 | 3.524 | 3.430 | 3.477 | 54,369 | -0.01(-0.17%) |
Mar 14, 2012 | 3.553 | 3.594 | 3.454 | 3.483 | 56,456 | -0.06(-1.82%) |
Mar 13, 2012 | 3.577 | 3.647 | 3.459 | 3.547 | 88,624 | +0.02(+0.67%) |
Mar 12, 2012 | 3.577 | 3.650 | 3.515 | 3.524 | 135,586 | -0.06(-1.80%) |
Mar 09, 2012 | 3.577 | 3.647 | 3.565 | 3.588 | 356,599 | +0.01(+0.33%) |
Mar 08, 2012 | 3.647 | 3.647 | 3.471 | 3.577 | 161,431 | +0.00(+0.00%) |
Mar 07, 2012 | 3.577 | 3.618 | 3.560 | 3.577 | 66,502 | +0.01(+0.33%) |
Mar 06, 2012 | 3.518 | 3.588 | 3.518 | 3.565 | 78,723 | -0.01(-0.16%) |
Mar 05, 2012 | 3.518 | 3.606 | 3.518 | 3.571 | 37,038 | +0.01(+0.33%) |
Mar 02, 2012 | 3.594 | 3.624 | 3.547 | 3.559 | 504,440 | -0.06(-1.62%) |
Mar 01, 2012 | 3.653 | 3.688 | 3.606 | 3.618 | 46,346 | -0.03(-0.80%) |
Feb 29, 2012 | 3.723 | 3.735 | 3.618 | 3.647 | 43,563 | -0.05(-1.43%) |
Feb 28, 2012 | 3.688 | 3.741 | 3.676 | 3.700 | 15,695 | +0.02(+0.64%) |
Feb 27, 2012 | 3.676 | 3.723 | 3.659 | 3.676 | 58,191 | -0.05(-1.42%) |
Feb 24, 2012 | 3.864 | 3.882 | 3.653 | 3.729 | 71,260 | -0.17(-4.36%) |
Feb 23, 2012 | 3.688 | 3.917 | 3.641 | 3.899 | 44,054 | +0.19(+5.22%) |
Feb 22, 2012 | 3.712 | 3.753 | 3.688 | 3.706 | 33,124 | -0.02(-0.47%) |
Feb 21, 2012 | 3.717 | 3.753 | 3.685 | 3.723 | 93,998 | +0.01(+0.16%) |
Feb 17, 2012 | 3.770 | 3.770 | 3.688 | 3.717 | 94,518 | -0.01(-0.31%) |
Feb 16, 2012 | 3.770 | 3.811 | 3.670 | 3.729 | 211,941 | -0.02(-0.47%) |
Feb 15, 2012 | 3.846 | 3.846 | 3.729 | 3.747 | 35,018 | -0.10(-2.59%) |
Feb 14, 2012 | 3.858 | 3.876 | 3.835 | 3.846 | 7,222 | -0.02(-0.61%) |
Feb 13, 2012 | 3.928 | 3.928 | 3.805 | 3.870 | 29,847 | +0.03(+0.76%) |
Feb 10, 2012 | 3.712 | 3.934 | 3.697 | 3.841 | 122,041 | +0.06(+1.71%) |
Feb 09, 2012 | 3.823 | 3.928 | 3.764 | 3.776 | 34,155 | -0.02(-0.46%) |
Feb 08, 2012 | 3.917 | 3.981 | 3.747 | 3.794 | 32,339 | -0.08(-2.12%) |
Feb 07, 2012 | 3.642 | 3.963 | 3.578 | 3.876 | 155,188 | +0.27(+7.63%) |
Feb 06, 2012 | 3.478 | 3.624 | 3.472 | 3.601 | 185,819 | +0.11(+3.01%) |
Feb 03, 2012 | 3.449 | 3.589 | 3.355 | 3.496 | 389,156 | +0.16(+4.91%) |
Feb 02, 2012 | 3.361 | 3.420 | 3.297 | 3.332 | 56,196 | +0.00(+0.00%) |