Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.839 | 3.860 | 3.768 | 3.856 | 9,897,384 | +0.01(+0.35%) |
Apr 27, 2012 | 3.856 | 3.856 | 3.772 | 3.843 | 15,193,386 | +0.02(+0.44%) |
Apr 26, 2012 | 3.819 | 3.862 | 3.806 | 3.826 | 9,813,685 | +0.00(+0.00%) |
Apr 25, 2012 | 3.817 | 3.831 | 3.768 | 3.826 | 11,971,389 | +0.05(+1.35%) |
Apr 24, 2012 | 3.789 | 3.828 | 3.755 | 3.775 | 21,122,690 | -0.02(-0.40%) |
Apr 23, 2012 | 3.756 | 3.797 | 3.704 | 3.790 | 16,748,403 | -0.00(-0.04%) |
Apr 20, 2012 | 3.801 | 3.848 | 3.763 | 3.792 | 18,571,758 | +0.02(+0.40%) |
Apr 19, 2012 | 3.770 | 3.819 | 3.750 | 3.777 | 20,846,662 | +0.00(+0.00%) |
Apr 18, 2012 | 3.736 | 3.790 | 3.711 | 3.777 | 22,681,802 | +0.02(+0.63%) |
Apr 17, 2012 | 3.697 | 3.762 | 3.694 | 3.753 | 23,639,862 | +0.08(+2.07%) |
Apr 16, 2012 | 3.609 | 3.695 | 3.553 | 3.677 | 20,228,334 | +0.08(+2.21%) |
Apr 13, 2012 | 3.643 | 3.643 | 3.579 | 3.597 | 13,213,692 | -0.06(-1.53%) |
Apr 12, 2012 | 3.609 | 3.679 | 3.601 | 3.653 | 12,406,011 | +0.05(+1.36%) |
Apr 11, 2012 | 3.612 | 3.646 | 3.548 | 3.604 | 28,735,922 | -0.03(-0.70%) |
Apr 10, 2012 | 3.687 | 3.719 | 3.609 | 3.629 | 17,602,420 | -0.07(-1.97%) |
Apr 09, 2012 | 3.651 | 3.741 | 3.631 | 3.702 | 14,849,493 | +0.02(+0.55%) |
Apr 05, 2012 | 3.699 | 3.746 | 3.668 | 3.682 | 16,580,284 | -0.04(-1.00%) |
Apr 04, 2012 | 3.724 | 3.772 | 3.679 | 3.719 | 16,828,650 | -0.02(-0.41%) |
Apr 03, 2012 | 3.811 | 3.853 | 3.716 | 3.734 | 23,182,896 | -0.07(-1.87%) |
Apr 02, 2012 | 3.684 | 3.838 | 3.665 | 3.806 | 29,526,352 | +0.11(+2.84%) |
Mar 30, 2012 | 3.867 | 3.867 | 3.697 | 3.701 | 29,479,834 | -0.13(-3.32%) |
Mar 29, 2012 | 3.933 | 4.009 | 3.738 | 3.828 | 52,369,204 | -0.15(-3.83%) |
Mar 28, 2012 | 4.021 | 4.026 | 3.931 | 3.980 | 18,445,348 | -0.05(-1.14%) |
Mar 27, 2012 | 4.048 | 4.061 | 3.999 | 4.026 | 13,066,944 | -0.01(-0.17%) |
Mar 26, 2012 | 4.041 | 4.080 | 3.985 | 4.033 | 18,717,816 | +0.03(+0.76%) |
Mar 23, 2012 | 3.946 | 4.026 | 3.889 | 4.002 | 22,626,774 | +0.08(+1.99%) |
Mar 22, 2012 | 4.277 | 4.366 | 3.897 | 3.924 | 65,815,156 | -0.26(-6.12%) |
Mar 21, 2012 | 4.072 | 4.194 | 4.067 | 4.180 | 26,504,078 | +0.11(+2.75%) |
Mar 20, 2012 | 4.061 | 4.119 | 4.000 | 4.068 | 21,018,782 | +0.01(+0.25%) |
Mar 19, 2012 | 4.006 | 4.092 | 3.992 | 4.058 | 21,871,194 | +0.07(+1.66%) |
Mar 16, 2012 | 4.043 | 4.050 | 3.985 | 3.992 | 22,685,674 | -0.04(-1.05%) |
Mar 15, 2012 | 3.982 | 4.034 | 3.948 | 4.034 | 16,401,530 | +0.05(+1.32%) |
Mar 14, 2012 | 4.026 | 4.056 | 3.953 | 3.982 | 20,483,510 | -0.05(-1.22%) |
Mar 13, 2012 | 4.078 | 4.078 | 3.987 | 4.031 | 19,422,458 | +0.00(+0.08%) |
Mar 12, 2012 | 4.050 | 4.074 | 3.992 | 4.028 | 12,477,901 | -0.02(-0.54%) |
Mar 09, 2012 | 4.055 | 4.087 | 3.992 | 4.050 | 29,622,298 | -0.05(-1.28%) |
Mar 08, 2012 | 4.068 | 4.129 | 4.061 | 4.102 | 19,296,360 | +0.05(+1.30%) |
Mar 07, 2012 | 4.046 | 4.060 | 4.014 | 4.050 | 13,288,527 | +0.02(+0.46%) |
Mar 06, 2012 | 4.039 | 4.065 | 4.016 | 4.031 | 9,065,127 | -0.06(-1.53%) |
Mar 05, 2012 | 4.045 | 4.160 | 3.999 | 4.094 | 30,161,288 | +0.05(+1.21%) |
Mar 02, 2012 | 4.039 | 4.112 | 3.997 | 4.045 | 23,060,102 | +0.01(+0.13%) |
Mar 01, 2012 | 3.878 | 4.043 | 3.875 | 4.039 | 28,912,670 | +0.18(+4.65%) |
Feb 29, 2012 | 3.958 | 3.970 | 3.856 | 3.860 | 18,746,676 | -0.09(-2.36%) |
Feb 28, 2012 | 3.894 | 3.965 | 3.882 | 3.953 | 13,545,912 | +0.06(+1.43%) |
Feb 27, 2012 | 3.850 | 3.941 | 3.845 | 3.897 | 11,882,242 | +0.05(+1.19%) |
Feb 24, 2012 | 3.934 | 3.951 | 3.848 | 3.851 | 15,607,836 | -0.09(-2.40%) |
Feb 23, 2012 | 3.889 | 3.995 | 3.880 | 3.946 | 10,811,257 | +0.05(+1.39%) |
Feb 22, 2012 | 3.961 | 3.978 | 3.873 | 3.892 | 13,841,799 | -0.06(-1.42%) |
Feb 21, 2012 | 3.953 | 4.024 | 3.926 | 3.948 | 12,641,240 | +0.02(+0.52%) |
Feb 17, 2012 | 3.929 | 3.950 | 3.897 | 3.928 | 11,655,695 | +0.02(+0.61%) |
Feb 16, 2012 | 3.853 | 3.928 | 3.853 | 3.904 | 17,565,032 | +0.06(+1.68%) |
Feb 15, 2012 | 3.871 | 3.880 | 3.836 | 3.839 | 21,363,670 | -0.03(-0.74%) |
Feb 14, 2012 | 3.851 | 3.871 | 3.811 | 3.868 | 23,313,630 | +0.01(+0.17%) |
Feb 13, 2012 | 3.873 | 3.882 | 3.794 | 3.861 | 33,359,592 | +0.01(+0.26%) |
Feb 10, 2012 | 3.954 | 3.974 | 3.814 | 3.851 | 47,907,896 | -0.20(-4.98%) |
Feb 09, 2012 | 4.137 | 4.137 | 4.040 | 4.053 | 22,819,842 | -0.07(-1.67%) |
Feb 08, 2012 | 4.084 | 4.353 | 4.065 | 4.122 | 50,636,480 | +0.13(+3.20%) |
Feb 07, 2012 | 3.927 | 4.001 | 3.927 | 3.994 | 17,002,894 | +0.05(+1.37%) |
Feb 06, 2012 | 3.972 | 3.983 | 3.909 | 3.940 | 21,736,936 | -0.04(-0.97%) |
Feb 03, 2012 | 3.957 | 4.006 | 3.952 | 3.979 | 15,023,082 | +0.06(+1.59%) |
Feb 02, 2012 | 3.946 | 3.961 | 3.909 | 3.917 | 20,254,460 | -0.01(-0.17%) |