Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.944 | 3.944 | 3.909 | 3.920 | 932,261 | -0.01(-0.36%) |
Apr 27, 2012 | 3.916 | 3.934 | 3.905 | 3.934 | 575,086 | +0.02(+0.54%) |
Apr 26, 2012 | 3.877 | 3.916 | 3.874 | 3.913 | 718,304 | +0.03(+0.82%) |
Apr 25, 2012 | 3.870 | 3.888 | 3.863 | 3.881 | 721,902 | +0.05(+1.29%) |
Apr 24, 2012 | 3.817 | 3.835 | 3.806 | 3.831 | 683,887 | +0.02(+0.65%) |
Apr 23, 2012 | 3.792 | 3.806 | 3.771 | 3.806 | 368,045 | -0.02(-0.46%) |
Apr 20, 2012 | 3.838 | 3.856 | 3.824 | 3.824 | 181,698 | -0.00(-0.09%) |
Apr 19, 2012 | 3.831 | 3.852 | 3.806 | 3.828 | 286,630 | -0.01(-0.37%) |
Apr 18, 2012 | 3.824 | 3.852 | 3.824 | 3.842 | 159,643 | +0.00(+0.09%) |
Apr 17, 2012 | 3.810 | 3.849 | 3.806 | 3.838 | 349,944 | +0.04(+1.12%) |
Apr 16, 2012 | 3.817 | 3.831 | 3.778 | 3.796 | 381,186 | +0.00(+0.00%) |
Apr 13, 2012 | 3.817 | 3.817 | 3.792 | 3.796 | 176,925 | -0.02(-0.65%) |
Apr 12, 2012 | 3.789 | 3.831 | 3.789 | 3.820 | 451,649 | +0.03(+0.84%) |
Apr 11, 2012 | 3.803 | 3.813 | 3.789 | 3.789 | 301,212 | +0.02(+0.47%) |
Apr 10, 2012 | 3.824 | 3.830 | 3.753 | 3.771 | 310,326 | -0.06(-1.57%) |
Apr 09, 2012 | 3.835 | 3.838 | 3.813 | 3.831 | 296,430 | -0.04(-1.01%) |
Apr 05, 2012 | 3.859 | 3.874 | 3.849 | 3.870 | 110,216 | -0.00(-0.09%) |
Apr 04, 2012 | 3.881 | 3.884 | 3.859 | 3.874 | 252,598 | -0.03(-0.73%) |
Apr 03, 2012 | 3.913 | 3.923 | 3.891 | 3.902 | 250,635 | -0.02(-0.54%) |
Apr 02, 2012 | 3.877 | 3.934 | 3.877 | 3.923 | 285,196 | +0.04(+0.91%) |
Mar 30, 2012 | 3.881 | 3.891 | 3.870 | 3.888 | 281,504 | +0.02(+0.64%) |
Mar 29, 2012 | 3.852 | 3.867 | 3.842 | 3.863 | 198,587 | -0.01(-0.27%) |
Mar 28, 2012 | 3.905 | 3.913 | 3.863 | 3.874 | 401,216 | -0.03(-0.82%) |
Mar 27, 2012 | 3.909 | 3.916 | 3.902 | 3.905 | 161,519 | -0.00(-0.09%) |
Mar 26, 2012 | 3.881 | 3.909 | 3.881 | 3.909 | 550,379 | +0.05(+1.19%) |
Mar 23, 2012 | 3.856 | 3.870 | 3.845 | 3.863 | 449,858 | +0.02(+0.46%) |
Mar 22, 2012 | 3.874 | 3.877 | 3.838 | 3.845 | 394,619 | -0.05(-1.36%) |
Mar 21, 2012 | 3.881 | 3.909 | 3.877 | 3.898 | 303,884 | +0.02(+0.46%) |
Mar 20, 2012 | 3.884 | 3.898 | 3.874 | 3.881 | 463,254 | -0.02(-0.63%) |
Mar 19, 2012 | 3.891 | 3.913 | 3.884 | 3.905 | 447,763 | +0.01(+0.27%) |
Mar 16, 2012 | 3.891 | 3.895 | 3.884 | 3.895 | 302,198 | +0.01(+0.18%) |
Mar 15, 2012 | 3.863 | 3.888 | 3.863 | 3.888 | 292,138 | +0.02(+0.64%) |
Mar 14, 2012 | 3.859 | 3.884 | 3.859 | 3.863 | 451,499 | -0.00(-0.09%) |
Mar 13, 2012 | 3.817 | 3.870 | 3.817 | 3.867 | 442,634 | +0.06(+1.49%) |
Mar 12, 2012 | 3.806 | 3.813 | 3.796 | 3.810 | 342,791 | -0.00(-0.09%) |
Mar 09, 2012 | 3.817 | 3.828 | 3.813 | 3.813 | 300,017 | +0.00(+0.09%) |
Mar 08, 2012 | 3.789 | 3.817 | 3.789 | 3.810 | 223,816 | +0.04(+1.03%) |
Mar 07, 2012 | 3.753 | 3.771 | 3.736 | 3.771 | 486,952 | +0.02(+0.66%) |
Mar 06, 2012 | 3.757 | 3.757 | 3.728 | 3.746 | 326,492 | -0.06(-1.49%) |
Mar 05, 2012 | 3.817 | 3.817 | 3.789 | 3.803 | 333,118 | -0.02(-0.56%) |
Mar 02, 2012 | 3.828 | 3.828 | 3.806 | 3.824 | 196,604 | -0.00(-0.09%) |
Mar 01, 2012 | 3.813 | 3.835 | 3.810 | 3.828 | 698,737 | +0.02(+0.65%) |
Feb 29, 2012 | 3.824 | 3.838 | 3.803 | 3.803 | 519,213 | -0.01(-0.37%) |
Feb 28, 2012 | 3.803 | 3.824 | 3.803 | 3.817 | 506,750 | +0.01(+0.19%) |
Feb 27, 2012 | 3.792 | 3.817 | 3.771 | 3.810 | 372,479 | +0.01(+0.19%) |
Feb 24, 2012 | 3.799 | 3.817 | 3.799 | 3.803 | 196,246 | +0.00(+0.09%) |
Feb 23, 2012 | 3.789 | 3.803 | 3.776 | 3.799 | 228,710 | +0.02(+0.47%) |
Feb 22, 2012 | 3.789 | 3.806 | 3.778 | 3.782 | 305,807 | -0.02(-0.47%) |
Feb 21, 2012 | 3.806 | 3.824 | 3.792 | 3.799 | 305,739 | -0.01(-0.19%) |
Feb 17, 2012 | 3.820 | 3.826 | 3.796 | 3.806 | 354,226 | +0.00(+0.09%) |
Feb 16, 2012 | 3.771 | 3.806 | 3.760 | 3.803 | 300,548 | +0.05(+1.32%) |
Feb 15, 2012 | 3.796 | 3.796 | 3.753 | 3.753 | 319,920 | -0.02(-0.66%) |
Feb 14, 2012 | 3.778 | 3.782 | 3.760 | 3.778 | 442,597 | -0.01(-0.19%) |
Feb 13, 2012 | 3.792 | 3.803 | 3.771 | 3.785 | 405,673 | +0.02(+0.66%) |
Feb 10, 2012 | 3.771 | 3.777 | 3.753 | 3.760 | 541,745 | -0.03(-0.84%) |
Feb 09, 2012 | 3.796 | 3.810 | 3.771 | 3.792 | 560,688 | +0.01(+0.19%) |
Feb 08, 2012 | 3.785 | 3.792 | 3.767 | 3.785 | 403,422 | +0.00(+0.09%) |
Feb 07, 2012 | 3.764 | 3.785 | 3.753 | 3.782 | 222,951 | +0.01(+0.37%) |
Feb 06, 2012 | 3.739 | 3.771 | 3.739 | 3.767 | 327,076 | +0.00(+0.09%) |
Feb 03, 2012 | 3.760 | 3.767 | 3.746 | 3.764 | 394,625 | +0.05(+1.42%) |
Feb 02, 2012 | 3.708 | 3.715 | 3.697 | 3.711 | 275,853 | +0.01(+0.29%) |