Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.365 | 3.389 | 3.328 | 3.349 | 53,331 | -0.03(-1.00%) |
Apr 27, 2012 | 3.362 | 3.386 | 3.331 | 3.383 | 45,123 | +0.04(+1.19%) |
Apr 26, 2012 | 3.365 | 3.386 | 3.334 | 3.343 | 78,488 | -0.02(-0.55%) |
Apr 25, 2012 | 3.346 | 3.362 | 3.313 | 3.362 | 99,288 | +0.00(+0.00%) |
Apr 24, 2012 | 3.349 | 3.362 | 3.337 | 3.362 | 59,978 | +0.02(+0.55%) |
Apr 23, 2012 | 3.334 | 3.346 | 3.313 | 3.343 | 55,144 | +0.01(+0.28%) |
Apr 20, 2012 | 3.334 | 3.334 | 3.307 | 3.334 | 30,291 | +0.01(+0.28%) |
Apr 19, 2012 | 3.300 | 3.325 | 3.282 | 3.325 | 93,987 | +0.03(+0.85%) |
Apr 18, 2012 | 3.276 | 3.316 | 3.264 | 3.297 | 89,969 | +0.01(+0.26%) |
Apr 17, 2012 | 3.291 | 3.294 | 3.264 | 3.288 | 68,467 | +0.02(+0.47%) |
Apr 16, 2012 | 3.279 | 3.279 | 3.261 | 3.273 | 26,434 | -0.00(-0.09%) |
Apr 13, 2012 | 3.282 | 3.285 | 3.270 | 3.276 | 12,526 | +0.01(+0.19%) |
Apr 12, 2012 | 3.303 | 3.322 | 3.248 | 3.270 | 235,519 | -0.02(-0.56%) |
Apr 11, 2012 | 3.273 | 3.319 | 3.270 | 3.288 | 37,095 | +0.01(+0.19%) |
Apr 10, 2012 | 3.331 | 3.343 | 3.276 | 3.282 | 105,873 | -0.05(-1.56%) |
Apr 09, 2012 | 3.252 | 3.374 | 3.252 | 3.334 | 121,444 | +0.04(+1.11%) |
Apr 05, 2012 | 3.295 | 3.343 | 3.292 | 3.298 | 51,858 | -0.01(-0.18%) |
Apr 04, 2012 | 3.325 | 3.328 | 3.282 | 3.304 | 65,417 | -0.04(-1.18%) |
Apr 03, 2012 | 3.349 | 3.349 | 3.313 | 3.343 | 100,728 | -0.00(-0.09%) |
Apr 02, 2012 | 3.331 | 3.355 | 3.316 | 3.346 | 51,578 | +0.00(+0.00%) |
Mar 30, 2012 | 3.301 | 3.346 | 3.279 | 3.346 | 61,143 | +0.04(+1.10%) |
Mar 29, 2012 | 3.282 | 3.349 | 3.267 | 3.310 | 102,117 | +0.03(+0.93%) |
Mar 28, 2012 | 3.301 | 3.305 | 3.228 | 3.279 | 90,130 | -0.01(-0.37%) |
Mar 27, 2012 | 3.292 | 3.301 | 3.246 | 3.292 | 103,101 | +0.02(+0.65%) |
Mar 26, 2012 | 3.301 | 3.307 | 3.246 | 3.270 | 112,485 | -0.01(-0.37%) |
Mar 23, 2012 | 3.219 | 3.298 | 3.212 | 3.282 | 106,174 | +0.05(+1.70%) |
Mar 22, 2012 | 3.243 | 3.292 | 3.216 | 3.228 | 75,225 | -0.00(-0.09%) |
Mar 21, 2012 | 3.237 | 3.273 | 3.212 | 3.231 | 194,541 | -0.03(-0.84%) |
Mar 20, 2012 | 3.276 | 3.316 | 3.237 | 3.258 | 108,766 | -0.05(-1.47%) |
Mar 19, 2012 | 3.301 | 3.340 | 3.298 | 3.307 | 84,122 | -0.01(-0.37%) |
Mar 16, 2012 | 3.361 | 3.361 | 3.298 | 3.319 | 133,697 | -0.04(-1.27%) |
Mar 15, 2012 | 3.404 | 3.416 | 3.355 | 3.361 | 138,465 | -0.04(-1.16%) |
Mar 14, 2012 | 3.413 | 3.413 | 3.392 | 3.401 | 87,064 | +0.00(+0.09%) |
Mar 13, 2012 | 3.422 | 3.428 | 3.398 | 3.398 | 31,313 | -0.02(-0.53%) |
Mar 12, 2012 | 3.395 | 3.428 | 3.392 | 3.416 | 44,639 | +0.01(+0.18%) |
Mar 09, 2012 | 3.428 | 3.428 | 3.389 | 3.410 | 81,020 | +0.01(+0.27%) |
Mar 08, 2012 | 3.447 | 3.447 | 3.401 | 3.401 | 136,675 | -0.01(-0.27%) |
Mar 07, 2012 | 3.389 | 3.425 | 3.380 | 3.410 | 99,849 | +0.04(+1.25%) |
Mar 06, 2012 | 3.380 | 3.389 | 3.368 | 3.368 | 43,453 | -0.01(-0.18%) |
Mar 05, 2012 | 3.374 | 3.407 | 3.374 | 3.374 | 146,696 | -0.00(-0.14%) |
Mar 02, 2012 | 3.377 | 3.380 | 3.371 | 3.379 | 34,148 | +0.00(+0.14%) |
Mar 01, 2012 | 3.377 | 3.377 | 3.371 | 3.374 | 19,309 | +0.01(+0.27%) |
Feb 29, 2012 | 3.365 | 3.377 | 3.365 | 3.365 | 51,031 | -0.01(-0.18%) |
Feb 28, 2012 | 3.365 | 3.374 | 3.350 | 3.371 | 87,042 | +0.01(+0.27%) |
Feb 27, 2012 | 3.359 | 3.365 | 3.353 | 3.362 | 51,005 | +0.00(+0.00%) |
Feb 24, 2012 | 3.356 | 3.374 | 3.353 | 3.362 | 50,146 | +0.01(+0.18%) |
Feb 23, 2012 | 3.368 | 3.368 | 3.344 | 3.356 | 58,162 | -0.01(-0.27%) |
Feb 22, 2012 | 3.338 | 3.368 | 3.338 | 3.365 | 41,902 | +0.01(+0.18%) |
Feb 21, 2012 | 3.350 | 3.359 | 3.338 | 3.359 | 55,260 | +0.01(+0.22%) |
Feb 17, 2012 | 3.344 | 3.353 | 3.344 | 3.351 | 34,158 | +0.01(+0.23%) |
Feb 16, 2012 | 3.332 | 3.356 | 3.329 | 3.344 | 38,731 | +0.02(+0.45%) |
Feb 15, 2012 | 3.326 | 3.347 | 3.326 | 3.329 | 20,856 | -0.00(-0.09%) |
Feb 14, 2012 | 3.329 | 3.335 | 3.323 | 3.332 | 40,908 | -0.01(-0.36%) |
Feb 13, 2012 | 3.341 | 3.356 | 3.326 | 3.344 | 50,375 | -0.00(-0.09%) |
Feb 10, 2012 | 3.341 | 3.358 | 3.323 | 3.347 | 114,516 | -0.01(-0.36%) |
Feb 09, 2012 | 3.350 | 3.368 | 3.335 | 3.359 | 129,723 | +0.03(+1.00%) |
Feb 08, 2012 | 3.341 | 3.350 | 3.323 | 3.326 | 86,742 | -0.01(-0.36%) |
Feb 07, 2012 | 3.314 | 3.341 | 3.311 | 3.338 | 124,686 | +0.02(+0.72%) |
Feb 06, 2012 | 3.347 | 3.350 | 3.314 | 3.314 | 96,338 | -0.02(-0.72%) |
Feb 03, 2012 | 3.332 | 3.356 | 3.329 | 3.338 | 84,840 | +0.01(+0.18%) |
Feb 02, 2012 | 3.350 | 3.350 | 3.320 | 3.332 | 30,510 | +0.00(+0.00%) |