Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.335 | 3.359 | 3.299 | 3.320 | 53,803 | -0.03(-1.00%) |
Apr 27, 2012 | 3.332 | 3.356 | 3.302 | 3.353 | 45,522 | +0.04(+1.19%) |
Apr 26, 2012 | 3.335 | 3.356 | 3.305 | 3.314 | 79,182 | -0.02(-0.55%) |
Apr 25, 2012 | 3.317 | 3.332 | 3.284 | 3.332 | 100,166 | +0.00(+0.00%) |
Apr 24, 2012 | 3.320 | 3.332 | 3.308 | 3.332 | 60,509 | +0.02(+0.55%) |
Apr 23, 2012 | 3.305 | 3.317 | 3.284 | 3.314 | 55,632 | +0.01(+0.28%) |
Apr 20, 2012 | 3.305 | 3.305 | 3.278 | 3.305 | 30,559 | +0.01(+0.28%) |
Apr 19, 2012 | 3.271 | 3.296 | 3.253 | 3.296 | 94,818 | +0.03(+0.85%) |
Apr 18, 2012 | 3.247 | 3.287 | 3.235 | 3.268 | 90,765 | +0.01(+0.26%) |
Apr 17, 2012 | 3.262 | 3.265 | 3.235 | 3.259 | 69,073 | +0.02(+0.47%) |
Apr 16, 2012 | 3.250 | 3.250 | 3.232 | 3.244 | 26,667 | -0.00(-0.09%) |
Apr 13, 2012 | 3.253 | 3.256 | 3.241 | 3.247 | 12,636 | +0.01(+0.19%) |
Apr 12, 2012 | 3.274 | 3.293 | 3.220 | 3.241 | 237,601 | -0.02(-0.56%) |
Apr 11, 2012 | 3.244 | 3.290 | 3.241 | 3.259 | 37,423 | +0.01(+0.19%) |
Apr 10, 2012 | 3.302 | 3.314 | 3.247 | 3.253 | 106,809 | -0.05(-1.56%) |
Apr 09, 2012 | 3.224 | 3.344 | 3.224 | 3.305 | 122,518 | +0.04(+1.11%) |
Apr 05, 2012 | 3.266 | 3.314 | 3.263 | 3.269 | 52,316 | -0.01(-0.18%) |
Apr 04, 2012 | 3.296 | 3.299 | 3.254 | 3.275 | 65,995 | -0.04(-1.18%) |
Apr 03, 2012 | 3.320 | 3.320 | 3.284 | 3.314 | 101,619 | -0.00(-0.09%) |
Apr 02, 2012 | 3.302 | 3.326 | 3.287 | 3.317 | 52,034 | +0.00(+0.00%) |
Mar 30, 2012 | 3.272 | 3.317 | 3.251 | 3.317 | 61,683 | +0.04(+1.10%) |
Mar 29, 2012 | 3.254 | 3.320 | 3.239 | 3.281 | 103,020 | +0.03(+0.93%) |
Mar 28, 2012 | 3.272 | 3.276 | 3.199 | 3.251 | 90,927 | -0.01(-0.37%) |
Mar 27, 2012 | 3.263 | 3.272 | 3.217 | 3.263 | 104,012 | +0.02(+0.65%) |
Mar 26, 2012 | 3.272 | 3.278 | 3.217 | 3.242 | 113,479 | -0.01(-0.37%) |
Mar 23, 2012 | 3.190 | 3.269 | 3.184 | 3.254 | 107,112 | +0.05(+1.70%) |
Mar 22, 2012 | 3.214 | 3.263 | 3.187 | 3.199 | 75,890 | -0.00(-0.09%) |
Mar 21, 2012 | 3.208 | 3.245 | 3.184 | 3.202 | 196,261 | -0.03(-0.84%) |
Mar 20, 2012 | 3.248 | 3.287 | 3.208 | 3.230 | 109,728 | -0.05(-1.47%) |
Mar 19, 2012 | 3.272 | 3.311 | 3.269 | 3.278 | 84,866 | -0.01(-0.37%) |
Mar 16, 2012 | 3.332 | 3.332 | 3.269 | 3.290 | 134,879 | -0.04(-1.27%) |
Mar 15, 2012 | 3.374 | 3.386 | 3.326 | 3.332 | 139,689 | -0.04(-1.16%) |
Mar 14, 2012 | 3.383 | 3.383 | 3.362 | 3.371 | 87,833 | +0.00(+0.09%) |
Mar 13, 2012 | 3.392 | 3.398 | 3.368 | 3.368 | 31,590 | -0.02(-0.53%) |
Mar 12, 2012 | 3.365 | 3.398 | 3.362 | 3.386 | 45,033 | +0.01(+0.18%) |
Mar 09, 2012 | 3.398 | 3.398 | 3.359 | 3.380 | 81,736 | +0.01(+0.27%) |
Mar 08, 2012 | 3.416 | 3.416 | 3.371 | 3.371 | 137,883 | -0.01(-0.27%) |
Mar 07, 2012 | 3.359 | 3.395 | 3.350 | 3.380 | 100,732 | +0.04(+1.25%) |
Mar 06, 2012 | 3.350 | 3.360 | 3.338 | 3.338 | 43,837 | -0.01(-0.18%) |
Mar 05, 2012 | 3.344 | 3.377 | 3.344 | 3.344 | 147,993 | -0.00(-0.14%) |
Mar 02, 2012 | 3.347 | 3.350 | 3.341 | 3.349 | 34,450 | +0.00(+0.14%) |
Mar 01, 2012 | 3.347 | 3.347 | 3.341 | 3.344 | 19,479 | +0.01(+0.27%) |
Feb 29, 2012 | 3.335 | 3.347 | 3.335 | 3.335 | 51,482 | -0.01(-0.18%) |
Feb 28, 2012 | 3.335 | 3.344 | 3.320 | 3.341 | 87,811 | +0.01(+0.27%) |
Feb 27, 2012 | 3.329 | 3.335 | 3.323 | 3.332 | 51,456 | +0.00(+0.00%) |
Feb 24, 2012 | 3.326 | 3.344 | 3.323 | 3.332 | 50,590 | +0.01(+0.18%) |
Feb 23, 2012 | 3.338 | 3.338 | 3.314 | 3.326 | 58,677 | -0.01(-0.27%) |
Feb 22, 2012 | 3.308 | 3.338 | 3.308 | 3.335 | 42,272 | +0.01(+0.18%) |
Feb 21, 2012 | 3.320 | 3.329 | 3.308 | 3.329 | 55,748 | +0.01(+0.22%) |
Feb 17, 2012 | 3.314 | 3.323 | 3.314 | 3.322 | 34,460 | +0.01(+0.23%) |
Feb 16, 2012 | 3.302 | 3.326 | 3.299 | 3.314 | 39,073 | +0.01(+0.45%) |
Feb 15, 2012 | 3.296 | 3.317 | 3.296 | 3.299 | 21,041 | -0.00(-0.09%) |
Feb 14, 2012 | 3.299 | 3.305 | 3.293 | 3.302 | 41,269 | -0.01(-0.36%) |
Feb 13, 2012 | 3.311 | 3.326 | 3.296 | 3.314 | 50,820 | -0.00(-0.09%) |
Feb 10, 2012 | 3.311 | 3.329 | 3.293 | 3.317 | 115,528 | -0.01(-0.36%) |
Feb 09, 2012 | 3.320 | 3.339 | 3.305 | 3.329 | 130,870 | +0.03(+1.00%) |
Feb 08, 2012 | 3.311 | 3.320 | 3.293 | 3.296 | 87,509 | -0.01(-0.36%) |
Feb 07, 2012 | 3.285 | 3.311 | 3.282 | 3.308 | 125,789 | +0.02(+0.72%) |
Feb 06, 2012 | 3.317 | 3.320 | 3.285 | 3.285 | 97,190 | -0.02(-0.72%) |
Feb 03, 2012 | 3.302 | 3.326 | 3.299 | 3.308 | 85,590 | +0.01(+0.18%) |
Feb 02, 2012 | 3.320 | 3.320 | 3.290 | 3.302 | 30,780 | +0.00(+0.00%) |