Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.568 | 3.680 | 3.568 | 3.616 | 39,300 | +0.10(+2.73%) |
Apr 27, 2012 | 3.560 | 3.616 | 3.520 | 3.520 | 19,398 | -0.04(-1.12%) |
Apr 26, 2012 | 3.600 | 3.600 | 3.488 | 3.560 | 8,280 | +0.03(+0.91%) |
Apr 25, 2012 | 3.592 | 3.600 | 3.448 | 3.528 | 23,351 | +0.07(+2.08%) |
Apr 24, 2012 | 3.559 | 3.559 | 3.441 | 3.456 | 17,059 | -0.09(-2.46%) |
Apr 23, 2012 | 3.401 | 3.559 | 3.369 | 3.543 | 29,190 | +0.03(+0.90%) |
Apr 20, 2012 | 3.559 | 3.630 | 3.385 | 3.512 | 45,823 | +0.11(+3.26%) |
Apr 19, 2012 | 3.409 | 3.430 | 3.330 | 3.401 | 24,242 | -0.02(-0.46%) |
Apr 18, 2012 | 3.441 | 3.441 | 3.401 | 3.417 | 25,175 | -0.03(-0.92%) |
Apr 17, 2012 | 3.480 | 3.496 | 3.433 | 3.448 | 13,359 | +0.02(+0.69%) |
Apr 16, 2012 | 3.520 | 3.520 | 3.423 | 3.425 | 32,682 | -0.09(-2.48%) |
Apr 13, 2012 | 3.559 | 3.559 | 3.465 | 3.512 | 20,678 | -0.05(-1.33%) |
Apr 12, 2012 | 3.559 | 3.559 | 3.481 | 3.559 | 19,168 | +0.05(+1.35%) |
Apr 11, 2012 | 3.417 | 3.559 | 3.417 | 3.512 | 68,986 | +0.09(+2.78%) |
Apr 10, 2012 | 3.425 | 3.527 | 3.401 | 3.417 | 72,070 | -0.06(-1.59%) |
Apr 09, 2012 | 3.401 | 3.504 | 3.401 | 3.472 | 19,851 | -0.01(-0.23%) |
Apr 05, 2012 | 3.504 | 3.504 | 3.441 | 3.480 | 16,077 | +0.00(+0.00%) |
Apr 04, 2012 | 3.512 | 3.535 | 3.448 | 3.480 | 15,062 | -0.02(-0.68%) |
Apr 03, 2012 | 3.520 | 3.559 | 3.464 | 3.504 | 19,110 | +0.02(+0.45%) |
Apr 02, 2012 | 3.496 | 3.551 | 3.377 | 3.488 | 44,077 | +0.00(+0.00%) |
Mar 30, 2012 | 3.464 | 3.551 | 3.464 | 3.488 | 27,407 | +0.02(+0.46%) |
Mar 29, 2012 | 3.409 | 3.543 | 3.409 | 3.472 | 12,166 | +0.05(+1.39%) |
Mar 28, 2012 | 3.377 | 3.559 | 3.377 | 3.425 | 25,960 | +0.02(+0.46%) |
Mar 27, 2012 | 3.425 | 3.448 | 3.361 | 3.409 | 26,857 | +0.02(+0.47%) |
Mar 26, 2012 | 3.496 | 3.599 | 3.393 | 3.393 | 73,396 | -0.07(-2.05%) |
Mar 23, 2012 | 3.512 | 3.520 | 3.441 | 3.464 | 12,826 | -0.08(-2.23%) |
Mar 22, 2012 | 3.543 | 3.574 | 3.520 | 3.543 | 6,535 | +0.03(+0.90%) |
Mar 21, 2012 | 3.583 | 3.654 | 3.496 | 3.512 | 34,131 | -0.06(-1.77%) |
Mar 20, 2012 | 3.551 | 3.709 | 3.501 | 3.575 | 25,318 | +0.04(+1.12%) |
Mar 19, 2012 | 3.662 | 3.709 | 3.520 | 3.535 | 67,143 | -0.06(-1.76%) |
Mar 16, 2012 | 3.393 | 3.599 | 3.385 | 3.599 | 109,292 | +0.24(+7.06%) |
Mar 15, 2012 | 3.235 | 3.480 | 3.179 | 3.361 | 157,540 | +0.22(+7.05%) |
Mar 14, 2012 | 3.140 | 3.163 | 3.124 | 3.140 | 28,267 | +0.02(+0.51%) |
Mar 13, 2012 | 3.164 | 3.187 | 3.124 | 3.124 | 23,386 | -0.06(-1.74%) |
Mar 12, 2012 | 3.203 | 3.227 | 3.100 | 3.179 | 36,870 | +0.01(+0.32%) |
Mar 09, 2012 | 3.203 | 3.235 | 3.164 | 3.169 | 45,505 | -0.03(-0.82%) |
Mar 08, 2012 | 3.187 | 3.203 | 3.172 | 3.195 | 8,559 | +0.02(+0.50%) |
Mar 07, 2012 | 3.172 | 3.203 | 3.133 | 3.179 | 3,761 | +0.02(+0.50%) |
Mar 06, 2012 | 3.187 | 3.187 | 3.132 | 3.164 | 31,717 | +0.00(+0.00%) |
Mar 05, 2012 | 3.274 | 3.274 | 3.156 | 3.164 | 55,628 | +0.01(+0.25%) |
Mar 02, 2012 | 3.124 | 3.227 | 3.100 | 3.156 | 95,051 | +0.02(+0.50%) |
Mar 01, 2012 | 3.211 | 3.235 | 3.140 | 3.140 | 30,823 | -0.03(-1.00%) |
Feb 29, 2012 | 3.251 | 3.306 | 3.164 | 3.172 | 34,751 | -0.01(-0.25%) |
Feb 28, 2012 | 3.172 | 3.243 | 3.101 | 3.179 | 27,216 | +0.02(+0.50%) |
Feb 27, 2012 | 3.108 | 3.203 | 3.085 | 3.164 | 33,847 | +0.09(+3.09%) |
Feb 24, 2012 | 3.164 | 3.164 | 3.045 | 3.069 | 38,614 | -0.10(-3.24%) |
Feb 23, 2012 | 3.179 | 3.243 | 3.124 | 3.172 | 25,300 | -0.06(-1.72%) |
Feb 22, 2012 | 3.409 | 3.448 | 3.124 | 3.227 | 42,922 | -0.13(-4.00%) |
Feb 21, 2012 | 3.251 | 3.448 | 3.243 | 3.361 | 47,540 | +0.12(+3.66%) |
Feb 17, 2012 | 3.298 | 3.393 | 3.227 | 3.243 | 78,504 | -0.05(-1.44%) |
Feb 16, 2012 | 3.338 | 3.401 | 3.227 | 3.290 | 96,005 | +0.17(+5.58%) |
Feb 15, 2012 | 2.929 | 3.226 | 2.921 | 3.116 | 145,303 | +0.16(+5.56%) |
Feb 14, 2012 | 2.874 | 2.968 | 2.835 | 2.952 | 68,913 | +0.16(+5.59%) |
Feb 13, 2012 | 2.726 | 2.865 | 2.616 | 2.796 | 174,636 | +0.33(+13.29%) |
Feb 10, 2012 | 2.460 | 2.476 | 2.460 | 2.468 | 7,364 | +0.03(+1.28%) |
Feb 09, 2012 | 2.429 | 2.530 | 2.429 | 2.437 | 14,121 | +0.01(+0.32%) |
Feb 08, 2012 | 2.468 | 2.570 | 2.429 | 2.429 | 15,839 | -0.05(-2.20%) |
Feb 07, 2012 | 2.469 | 2.528 | 2.460 | 2.484 | 9,295 | -0.08(-3.05%) |
Feb 06, 2012 | 2.562 | 2.631 | 2.452 | 2.562 | 12,453 | -0.02(-0.61%) |
Feb 03, 2012 | 2.671 | 2.726 | 2.562 | 2.577 | 79,858 | -0.07(-2.65%) |
Feb 02, 2012 | 2.476 | 2.648 | 2.476 | 2.648 | 58,670 | +0.17(+6.94%) |