Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2012 | 4.057 | 4.057 | 4.057 | 4.057 | 2,204 | +0.01(+0.24%) |
Apr 26, 2012 | 4.048 | 4.048 | 4.048 | 4.048 | 2,268 | +0.00(+0.00%) |
Apr 25, 2012 | 4.048 | 4.048 | 4.048 | 4.048 | 1,785 | +0.13(+3.41%) |
Apr 24, 2012 | 3.991 | 3.991 | 3.915 | 3.915 | 3,369 | -0.09(-2.14%) |
Apr 20, 2012 | 3.981 | 4.000 | 4.000 | 4.000 | 5,249 | +0.13(+3.45%) |
Apr 18, 2012 | 3.895 | 3.867 | 3.867 | 3.867 | 3,149 | -0.12(-3.10%) |
Apr 17, 2012 | 3.991 | 4.000 | 3.970 | 3.991 | 6,299 | +0.07(+1.70%) |
Apr 16, 2012 | 3.981 | 3.991 | 3.924 | 3.924 | 1,154 | +0.12(+3.26%) |
Apr 12, 2012 | 3.800 | 3.800 | 3.800 | 3.800 | 104 | +0.00(+0.00%) |
Apr 10, 2012 | 3.810 | 3.800 | 3.800 | 3.800 | 5,459 | -0.01(-0.25%) |
Apr 05, 2012 | 3.810 | 3.810 | 3.810 | 3.810 | 314 | -0.01(-0.25%) |
Mar 30, 2012 | 3.981 | 3.819 | 3.819 | 3.819 | 314 | +0.01(+0.25%) |
Mar 29, 2012 | 3.810 | 3.810 | 3.810 | 3.810 | 1,497 | +0.10(+2.56%) |
Mar 28, 2012 | 3.619 | 3.715 | 3.619 | 3.715 | 1,192 | -0.10(-2.50%) |
Mar 26, 2012 | 3.743 | 3.810 | 3.810 | 3.810 | 629 | +0.00(+0.00%) |
Mar 23, 2012 | 3.810 | 3.810 | 3.800 | 3.810 | 1,292 | +0.20(+5.54%) |
Mar 22, 2012 | 3.638 | 3.638 | 3.591 | 3.610 | 2,130 | -0.10(-2.82%) |
Mar 21, 2012 | 3.715 | 3.724 | 3.715 | 3.715 | 524 | +0.13(+3.70%) |
Mar 20, 2012 | 3.915 | 3.915 | 3.582 | 3.582 | 1,049 | -0.17(-4.55%) |
Mar 16, 2012 | 3.753 | 3.753 | 3.753 | 3.753 | 0 | +0.00(+0.00%) |
Mar 15, 2012 | 3.762 | 3.762 | 3.753 | 3.753 | 1,024 | -0.01(-0.25%) |
Mar 14, 2012 | 3.762 | 3.762 | 3.762 | 3.762 | 209 | +0.07(+1.91%) |
Mar 13, 2012 | 3.743 | 3.905 | 3.692 | 3.692 | 944 | +0.07(+2.00%) |
Mar 12, 2012 | 3.734 | 3.734 | 3.419 | 3.619 | 14,147 | -0.36(-9.09%) |
Mar 09, 2012 | 3.990 | 3.991 | 3.981 | 3.981 | 419 | -0.10(-2.56%) |
Mar 08, 2012 | 4.086 | 4.086 | 4.086 | 4.086 | 524 | +0.36(+9.72%) |
Mar 07, 2012 | 3.734 | 3.734 | 3.715 | 3.724 | 2,551 | -0.04(-1.01%) |
Mar 05, 2012 | 3.810 | 3.762 | 3.762 | 3.762 | 2,624 | -0.05(-1.25%) |
Mar 01, 2012 | 3.876 | 3.810 | 3.810 | 3.810 | 14,174 | +0.06(+1.52%) |
Feb 28, 2012 | 3.724 | 3.753 | 3.753 | 3.753 | 3,359 | -0.14(-3.67%) |
Feb 23, 2012 | 3.895 | 3.895 | 3.895 | 3.895 | 209 | +0.16(+4.34%) |
Feb 22, 2012 | 3.734 | 3.734 | 3.734 | 3.734 | 110 | +0.01(+0.26%) |
Feb 21, 2012 | 3.724 | 3.800 | 3.715 | 3.724 | 7,095 | +0.01(+0.26%) |
Feb 17, 2012 | 3.810 | 3.810 | 3.715 | 3.715 | 1,550 | -0.08(-2.01%) |
Feb 16, 2012 | 3.753 | 3.791 | 3.743 | 3.791 | 980 | -0.01(-0.25%) |
Feb 14, 2012 | 3.705 | 3.800 | 3.800 | 3.800 | 1,049 | -0.06(-1.48%) |
Feb 09, 2012 | 3.857 | 3.857 | 3.857 | 3.857 | 104 | +0.00(+0.00%) |
Feb 08, 2012 | 3.486 | 3.857 | 3.486 | 3.857 | 7,575 | +0.11(+3.05%) |
Feb 07, 2012 | 3.638 | 3.753 | 3.638 | 3.743 | 656 | +0.01(+0.25%) |
Feb 06, 2012 | 3.857 | 3.857 | 3.638 | 3.734 | 2,856 | -0.10(-2.64%) |
Feb 03, 2012 | 3.835 | 3.835 | 3.835 | 3.835 | 131 | +0.07(+1.93%) |
Feb 02, 2012 | 3.791 | 3.791 | 3.762 | 3.762 | 3,530 | +0.00(+0.00%) |
Feb 01, 2012 | 3.772 | 3.772 | 3.753 | 3.762 | 734 | +0.02(+0.51%) |
Jan 31, 2012 | 3.715 | 3.743 | 3.705 | 3.743 | 4,509 | +0.02(+0.51%) |
Jan 30, 2012 | 3.734 | 3.734 | 3.724 | 3.724 | 1,223 | +0.08(+2.07%) |
Jan 25, 2012 | 3.649 | 3.649 | 3.649 | 3.649 | 0 | -0.03(-0.77%) |
Jan 20, 2012 | 3.677 | 3.677 | 3.677 | 3.677 | 212 | +0.04(+1.04%) |
Jan 18, 2012 | 3.649 | 3.639 | 3.639 | 3.639 | 1,060 | -0.06(-1.58%) |
Jan 17, 2012 | 3.698 | 3.698 | 3.698 | 3.698 | 226 | -0.12(-3.16%) |
Jan 13, 2012 | 3.771 | 3.819 | 3.771 | 3.819 | 318 | +0.03(+0.75%) |
Jan 12, 2012 | 3.819 | 3.819 | 3.746 | 3.790 | 3,743 | +0.04(+1.01%) |
Jan 10, 2012 | 3.790 | 3.753 | 3.753 | 3.753 | 1,590 | +0.00(+0.00%) |
Jan 09, 2012 | 3.753 | 3.753 | 3.753 | 3.753 | 106 | -0.06(-1.60%) |
Jan 06, 2012 | 3.705 | 3.814 | 3.705 | 3.814 | 2,306 | +0.16(+4.52%) |
Jan 05, 2012 | 3.592 | 3.743 | 3.592 | 3.649 | 636 | -0.17(-4.44%) |
Jan 04, 2012 | 3.819 | 3.819 | 3.819 | 3.819 | 188 | +0.12(+3.17%) |
Dec 30, 2011 | 3.658 | 3.798 | 3.639 | 3.701 | 2,651 | +0.02(+0.65%) |
Dec 29, 2011 | 3.771 | 3.834 | 3.677 | 3.677 | 1,484 | +0.06(+1.56%) |
Dec 28, 2011 | 3.819 | 3.819 | 3.621 | 3.621 | 424 | -0.07(-1.79%) |
Dec 27, 2011 | 3.715 | 3.724 | 3.677 | 3.687 | 742 | +0.06(+1.56%) |
Dec 23, 2011 | 3.866 | 3.866 | 3.630 | 3.630 | 7,212 | +0.07(+1.85%) |
Dec 21, 2011 | 3.677 | 3.837 | 3.564 | 3.564 | 5,939 | -0.21(-5.50%) |
Dec 20, 2011 | 3.771 | 3.771 | 3.753 | 3.771 | 2,123 | +0.12(+3.36%) |
Dec 16, 2011 | 3.649 | 3.649 | 3.649 | 3.649 | 0 | +0.01(+0.26%) |
Dec 12, 2011 | 3.639 | 3.639 | 3.639 | 3.639 | 0 | -0.32(-8.10%) |
Dec 07, 2011 | 3.960 | 3.960 | 3.960 | 3.960 | 3,924 | +0.09(+2.44%) |
Dec 06, 2011 | 3.903 | 3.903 | 3.866 | 3.866 | 530 | -0.01(-0.24%) |
Dec 05, 2011 | 3.771 | 3.875 | 3.771 | 3.875 | 1,530 | -0.01(-0.24%) |
Nov 29, 2011 | 3.885 | 3.885 | 3.885 | 3.885 | 424 | +0.00(+0.00%) |
Nov 28, 2011 | 4.101 | 4.101 | 3.583 | 3.885 | 425 | -0.19(-4.63%) |
Nov 23, 2011 | 3.677 | 4.073 | 4.073 | 4.073 | 954 | +0.39(+10.49%) |
Nov 22, 2011 | 3.687 | 3.687 | 3.687 | 3.687 | 106 | +0.01(+0.26%) |
Nov 21, 2011 | 3.687 | 3.687 | 3.677 | 3.677 | 3,288 | -0.43(-10.55%) |
Nov 18, 2011 | 4.111 | 4.111 | 4.111 | 4.111 | 106 | +0.02(+0.46%) |
Nov 17, 2011 | 4.130 | 4.130 | 4.092 | 4.092 | 424 | +0.17(+4.33%) |
Nov 15, 2011 | 3.621 | 3.922 | 3.922 | 3.922 | 742 | +0.22(+5.85%) |
Nov 10, 2011 | 3.696 | 3.705 | 3.705 | 3.705 | 1,484 | +0.27(+7.79%) |
Nov 07, 2011 | 3.441 | 3.438 | 3.438 | 3.438 | 424 | -0.20(-5.54%) |
Nov 01, 2011 | 3.639 | 3.639 | 3.639 | 3.639 | 12,216 | +0.04(+1.04%) |
Oct 31, 2011 | 3.602 | 3.602 | 3.602 | 3.602 | 214 | +0.19(+5.46%) |
Oct 28, 2011 | 3.574 | 3.574 | 3.406 | 3.415 | 3,107 | -0.13(-3.68%) |
Oct 27, 2011 | 3.593 | 3.593 | 3.546 | 3.546 | 884 | -0.01(-0.31%) |
Oct 24, 2011 | 3.555 | 3.557 | 3.557 | 3.557 | 428 | -0.03(-0.73%) |
Oct 21, 2011 | 3.565 | 3.583 | 3.565 | 3.583 | 214 | +0.06(+1.59%) |
Oct 20, 2011 | 3.527 | 3.527 | 3.518 | 3.527 | 2,925 | +0.03(+0.80%) |
Oct 17, 2011 | 3.499 | 3.499 | 3.499 | 3.499 | 0 | -0.05(-1.32%) |
Oct 13, 2011 | 3.546 | 3.546 | 3.546 | 3.546 | 0 | -0.02(-0.52%) |
Oct 12, 2011 | 3.518 | 3.565 | 3.453 | 3.565 | 6,775 | +0.00(+0.00%) |
Oct 05, 2011 | 3.275 | 3.565 | 3.565 | 3.565 | 1,928 | +0.48(+15.38%) |
Oct 04, 2011 | 3.322 | 3.322 | 3.090 | 3.090 | 1,285 | -0.25(-7.52%) |
Oct 03, 2011 | 3.341 | 3.341 | 3.341 | 3.341 | 107 | +0.02(+0.56%) |
Sep 30, 2011 | 3.303 | 3.322 | 3.275 | 3.322 | 3,309 | -0.02(-0.56%) |
Sep 27, 2011 | 3.341 | 3.341 | 3.341 | 3.341 | 0 | +0.03(+0.85%) |
Sep 26, 2011 | 3.294 | 3.322 | 3.285 | 3.313 | 17,553 | +0.01(+0.28%) |
Sep 23, 2011 | 3.266 | 3.303 | 3.266 | 3.303 | 1,607 | +0.08(+2.61%) |
Sep 22, 2011 | 3.649 | 3.705 | 3.079 | 3.219 | 9,764 | -0.51(-13.66%) |
Sep 20, 2011 | 3.667 | 3.729 | 3.729 | 3.729 | 750 | +0.03(+0.91%) |
Sep 16, 2011 | 3.705 | 3.695 | 3.695 | 3.695 | 2,464 | -0.01(-0.25%) |
Sep 15, 2011 | 3.705 | 3.714 | 3.695 | 3.705 | 1,279 | -0.06(-1.49%) |
Sep 14, 2011 | 3.770 | 3.770 | 3.751 | 3.761 | 1,071 | -0.07(-1.70%) |
Sep 13, 2011 | 3.826 | 3.826 | 3.826 | 3.826 | 214 | +0.06(+1.48%) |
Sep 12, 2011 | 3.761 | 3.770 | 3.761 | 3.770 | 214 | -0.01(-0.25%) |
Sep 09, 2011 | 3.863 | 3.863 | 3.779 | 3.779 | 774 | -0.08(-2.17%) |
Sep 08, 2011 | 4.013 | 4.013 | 3.817 | 3.863 | 964 | -0.04(-0.96%) |
Sep 07, 2011 | 3.901 | 3.901 | 3.733 | 3.901 | 1,892 | +0.12(+3.21%) |
Sep 06, 2011 | 3.611 | 3.779 | 3.611 | 3.779 | 989 | +0.01(+0.25%) |
Sep 02, 2011 | 3.994 | 3.994 | 3.770 | 3.770 | 1,489 | -0.15(-3.81%) |
Sep 01, 2011 | 3.966 | 3.966 | 3.919 | 3.919 | 428 | -0.06(-1.41%) |
Aug 31, 2011 | 4.022 | 4.022 | 3.975 | 3.975 | 321 | +0.21(+5.71%) |
Aug 30, 2011 | 3.761 | 3.761 | 3.758 | 3.761 | 1,096 | +0.16(+4.40%) |
Aug 29, 2011 | 3.733 | 3.733 | 3.602 | 3.602 | 4,302 | -0.21(-5.39%) |
Aug 26, 2011 | 3.789 | 3.807 | 3.789 | 3.807 | 1,315 | +0.03(+0.74%) |
Aug 25, 2011 | 3.723 | 3.826 | 3.705 | 3.779 | 28,222 | +0.07(+2.02%) |
Aug 24, 2011 | 3.733 | 3.733 | 3.705 | 3.705 | 642 | +0.03(+0.76%) |
Aug 23, 2011 | 3.695 | 3.695 | 3.677 | 3.677 | 1,582 | +0.02(+0.55%) |
Aug 22, 2011 | 3.947 | 3.947 | 3.657 | 3.657 | 1,232 | -0.25(-6.48%) |
Aug 17, 2011 | 4.003 | 3.910 | 3.910 | 3.910 | 24,218 | -0.04(-0.95%) |
Aug 09, 2011 | 3.947 | 3.947 | 3.947 | 3.947 | 107 | -0.02(-0.47%) |
Aug 08, 2011 | 3.966 | 3.966 | 3.966 | 3.966 | 107 | +0.00(+0.00%) |
Aug 05, 2011 | 3.966 | 3.966 | 3.957 | 3.966 | 1,928 | -0.02(-0.47%) |
Aug 04, 2011 | 4.013 | 4.013 | 3.975 | 3.985 | 3,064 | +0.00(+0.00%) |
Aug 03, 2011 | 4.013 | 4.069 | 3.985 | 3.985 | 3,343 | -0.02(-0.47%) |
Aug 02, 2011 | 4.003 | 4.013 | 4.003 | 4.003 | 508 | -0.05(-1.14%) |
Aug 01, 2011 | 4.077 | 4.077 | 4.050 | 4.050 | 3,028 | +0.00(+0.00%) |
Jul 29, 2011 | 4.186 | 4.186 | 4.050 | 4.050 | 1,514 | -0.10(-2.45%) |
Jul 27, 2011 | 4.096 | 4.151 | 4.151 | 4.151 | 5,083 | -0.11(-2.60%) |
Jul 25, 2011 | 4.262 | 4.262 | 4.262 | 4.262 | 324 | +0.16(+3.82%) |
Jul 21, 2011 | 4.105 | 4.105 | 4.105 | 4.105 | 432 | +0.01(+0.29%) |
Jul 19, 2011 | 4.087 | 4.093 | 4.093 | 4.093 | 324 | -0.16(-3.76%) |
Jul 18, 2011 | 4.281 | 4.281 | 4.123 | 4.253 | 1,964 | -0.02(-0.43%) |
Jul 15, 2011 | 4.271 | 4.271 | 4.271 | 4.271 | 540 | +0.00(+0.00%) |
Jul 14, 2011 | 4.262 | 4.271 | 4.262 | 4.271 | 865 | +0.11(+2.67%) |
Jul 11, 2011 | 4.170 | 4.160 | 4.160 | 4.160 | 757 | -0.10(-2.39%) |
Jul 07, 2011 | 4.216 | 4.262 | 4.262 | 4.262 | 973 | +0.06(+1.32%) |
Jun 30, 2011 | 4.216 | 4.207 | 4.207 | 4.207 | 1,297 | -0.04(-0.87%) |
Jun 28, 2011 | 4.216 | 4.244 | 4.244 | 4.244 | 540 | +0.02(+0.44%) |
Jun 27, 2011 | 4.207 | 4.225 | 4.207 | 4.225 | 293 | -0.08(-1.93%) |
Jun 24, 2011 | 4.160 | 4.355 | 4.160 | 4.308 | 1,406 | +0.13(+3.23%) |
Jun 23, 2011 | 4.105 | 4.173 | 4.105 | 4.173 | 364 | -0.13(-3.13%) |
Jun 22, 2011 | 4.364 | 4.364 | 4.308 | 4.308 | 324 | -0.06(-1.48%) |
Jun 21, 2011 | 4.373 | 4.373 | 4.373 | 4.373 | 216 | +0.10(+2.38%) |
Jun 20, 2011 | 4.281 | 4.327 | 4.234 | 4.271 | 540 | -0.06(-1.49%) |
Jun 17, 2011 | 4.068 | 4.336 | 4.068 | 4.336 | 1,008 | +0.26(+6.35%) |
Jun 16, 2011 | 4.382 | 4.382 | 4.077 | 4.077 | 1,167 | -0.24(-5.57%) |
Jun 15, 2011 | 4.382 | 4.382 | 4.318 | 4.318 | 324 | +0.00(+0.00%) |
Jun 14, 2011 | 4.308 | 4.318 | 4.308 | 4.318 | 648 | +0.16(+3.78%) |
Jun 13, 2011 | 4.179 | 4.188 | 4.160 | 4.160 | 4,626 | -0.17(-3.85%) |
Jun 10, 2011 | 4.216 | 4.345 | 4.207 | 4.327 | 4,598 | -0.05(-1.16%) |
Jun 08, 2011 | 4.299 | 4.378 | 4.378 | 4.378 | 16,873 | +0.15(+3.61%) |
Jun 06, 2011 | 4.327 | 4.225 | 4.225 | 4.225 | 4,867 | -0.14(-3.18%) |
May 31, 2011 | 4.364 | 4.364 | 4.364 | 4.364 | 216 | +0.24(+5.83%) |
May 24, 2011 | 4.133 | 4.139 | 4.123 | 4.123 | 1,622 | +0.14(+3.48%) |
May 20, 2011 | 4.188 | 3.985 | 3.985 | 3.985 | 1,081 | -0.14(-3.36%) |
May 19, 2011 | 4.031 | 4.216 | 4.031 | 4.123 | 1,946 | -0.27(-6.11%) |
May 13, 2011 | 4.373 | 4.392 | 4.392 | 4.392 | 1,622 | +0.02(+0.42%) |
May 12, 2011 | 4.345 | 4.392 | 4.215 | 4.373 | 998 | +0.18(+4.19%) |
May 11, 2011 | 3.883 | 4.271 | 3.883 | 4.197 | 2,753 | -0.09(-2.04%) |
May 09, 2011 | 4.234 | 4.285 | 4.285 | 4.285 | 757 | +0.08(+1.86%) |
May 06, 2011 | 4.207 | 4.207 | 4.207 | 4.207 | 731 | +0.00(+0.00%) |
May 05, 2011 | 3.828 | 4.207 | 3.828 | 4.207 | 594 | +0.00(+0.00%) |
May 04, 2011 | 4.207 | 4.207 | 4.207 | 4.207 | 216 | +0.31(+8.02%) |
May 03, 2011 | 3.894 | 3.894 | 3.894 | 3.894 | 218 | -0.27(-6.55%) |