Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.680 | 3.700 | 3.580 | 3.590 | 194,758 | -0.11(-2.97%) |
Apr 27, 2012 | 3.880 | 3.900 | 3.660 | 3.700 | 427,711 | -0.17(-4.39%) |
Apr 26, 2012 | 3.900 | 3.910 | 3.800 | 3.870 | 280,729 | -0.04(-1.02%) |
Apr 25, 2012 | 3.890 | 4.000 | 3.850 | 3.910 | 847,686 | +0.05(+1.30%) |
Apr 24, 2012 | 3.640 | 3.870 | 3.635 | 3.860 | 893,037 | +0.20(+5.46%) |
Apr 23, 2012 | 3.630 | 3.670 | 3.570 | 3.660 | 267,443 | -0.02(-0.54%) |
Apr 20, 2012 | 3.550 | 3.680 | 3.460 | 3.680 | 541,317 | +0.18(+5.14%) |
Apr 19, 2012 | 3.200 | 3.510 | 3.200 | 3.500 | 533,859 | +0.32(+10.06%) |
Apr 18, 2012 | 3.260 | 3.280 | 3.170 | 3.180 | 249,470 | -0.12(-3.64%) |
Apr 17, 2012 | 3.320 | 3.350 | 3.280 | 3.300 | 225,012 | +0.00(+0.00%) |
Apr 16, 2012 | 3.340 | 3.340 | 3.250 | 3.300 | 143,208 | -0.03(-0.90%) |
Apr 13, 2012 | 3.370 | 3.420 | 3.330 | 3.330 | 226,499 | -0.04(-1.19%) |
Apr 12, 2012 | 3.380 | 3.410 | 3.330 | 3.370 | 165,861 | -0.01(-0.30%) |
Apr 11, 2012 | 3.300 | 3.400 | 3.290 | 3.380 | 205,619 | +0.13(+4.00%) |
Apr 10, 2012 | 3.340 | 3.440 | 3.210 | 3.250 | 444,004 | -0.10(-2.99%) |
Apr 09, 2012 | 3.380 | 3.420 | 3.340 | 3.350 | 304,453 | -0.07(-2.05%) |
Apr 05, 2012 | 3.440 | 3.510 | 3.409 | 3.420 | 134,624 | -0.04(-1.16%) |
Apr 04, 2012 | 3.580 | 3.590 | 3.450 | 3.460 | 232,215 | -0.15(-4.16%) |
Apr 03, 2012 | 3.610 | 3.650 | 3.600 | 3.610 | 208,465 | +0.00(+0.00%) |
Apr 02, 2012 | 3.640 | 3.670 | 3.600 | 3.610 | 339,032 | -0.02(-0.55%) |
Mar 30, 2012 | 3.680 | 3.680 | 3.630 | 3.630 | 272,818 | -0.01(-0.27%) |
Mar 29, 2012 | 3.630 | 3.710 | 3.610 | 3.640 | 170,760 | -0.02(-0.55%) |
Mar 28, 2012 | 3.720 | 3.740 | 3.630 | 3.660 | 140,387 | -0.06(-1.61%) |
Mar 27, 2012 | 3.720 | 3.770 | 3.650 | 3.720 | 224,137 | +0.00(+0.00%) |
Mar 26, 2012 | 3.620 | 3.740 | 3.610 | 3.720 | 454,601 | +0.12(+3.33%) |
Mar 23, 2012 | 3.490 | 3.600 | 3.470 | 3.600 | 268,926 | +0.10(+2.86%) |
Mar 22, 2012 | 3.460 | 3.530 | 3.440 | 3.500 | 315,608 | +0.00(+0.00%) |
Mar 21, 2012 | 3.460 | 3.520 | 3.410 | 3.500 | 288,270 | +0.05(+1.45%) |
Mar 20, 2012 | 3.480 | 3.520 | 3.440 | 3.450 | 149,687 | -0.04(-1.15%) |
Mar 19, 2012 | 3.470 | 3.500 | 3.450 | 3.490 | 226,173 | +0.03(+0.87%) |
Mar 16, 2012 | 3.440 | 3.490 | 3.430 | 3.460 | 264,161 | +0.03(+0.87%) |
Mar 15, 2012 | 3.400 | 3.450 | 3.350 | 3.430 | 218,796 | +0.04(+1.18%) |
Mar 14, 2012 | 3.470 | 3.470 | 3.370 | 3.390 | 182,935 | -0.09(-2.59%) |
Mar 13, 2012 | 3.540 | 3.540 | 3.410 | 3.480 | 272,021 | -0.02(-0.57%) |
Mar 12, 2012 | 3.510 | 3.550 | 3.490 | 3.500 | 109,545 | -0.04(-1.13%) |
Mar 09, 2012 | 3.420 | 3.550 | 3.420 | 3.540 | 216,530 | +0.12(+3.51%) |
Mar 08, 2012 | 3.400 | 3.440 | 3.380 | 3.420 | 136,476 | +0.05(+1.48%) |
Mar 07, 2012 | 3.310 | 3.380 | 3.300 | 3.370 | 227,993 | +0.09(+2.74%) |
Mar 06, 2012 | 3.370 | 3.410 | 3.270 | 3.280 | 321,901 | -0.13(-3.81%) |
Mar 05, 2012 | 3.410 | 3.500 | 3.400 | 3.410 | 258,479 | -0.05(-1.45%) |
Mar 02, 2012 | 3.520 | 3.550 | 3.450 | 3.460 | 277,605 | -0.04(-1.14%) |
Mar 01, 2012 | 3.580 | 3.590 | 3.500 | 3.500 | 220,099 | -0.06(-1.69%) |
Feb 29, 2012 | 3.590 | 3.650 | 3.560 | 3.560 | 247,673 | -0.02(-0.56%) |
Feb 28, 2012 | 3.610 | 3.660 | 3.580 | 3.580 | 187,972 | -0.03(-0.83%) |
Feb 27, 2012 | 3.600 | 3.630 | 3.560 | 3.610 | 200,259 | -0.02(-0.55%) |
Feb 24, 2012 | 3.660 | 3.662 | 3.630 | 3.630 | 179,185 | -0.03(-0.82%) |
Feb 23, 2012 | 3.570 | 3.660 | 3.550 | 3.660 | 225,183 | +0.11(+3.10%) |
Feb 22, 2012 | 3.590 | 3.650 | 3.530 | 3.550 | 410,592 | -0.05(-1.39%) |
Feb 21, 2012 | 3.820 | 3.820 | 3.600 | 3.600 | 307,985 | -0.20(-5.26%) |
Feb 17, 2012 | 3.800 | 3.820 | 3.700 | 3.800 | 230,505 | +0.03(+0.80%) |
Feb 16, 2012 | 3.640 | 3.780 | 3.640 | 3.770 | 161,414 | +0.13(+3.57%) |
Feb 15, 2012 | 3.650 | 3.740 | 3.630 | 3.640 | 197,979 | +0.01(+0.28%) |
Feb 14, 2012 | 3.680 | 3.710 | 3.610 | 3.630 | 219,602 | -0.07(-1.89%) |
Feb 13, 2012 | 3.700 | 3.870 | 3.690 | 3.700 | 541,310 | +0.02(+0.54%) |
Feb 10, 2012 | 3.670 | 3.720 | 3.610 | 3.680 | 268,526 | -0.02(-0.54%) |
Feb 09, 2012 | 3.780 | 3.780 | 3.690 | 3.700 | 229,171 | -0.04(-1.07%) |
Feb 08, 2012 | 3.900 | 3.900 | 3.620 | 3.740 | 486,979 | -0.09(-2.35%) |
Feb 07, 2012 | 3.780 | 3.850 | 3.750 | 3.830 | 297,056 | +0.01(+0.26%) |
Feb 06, 2012 | 3.840 | 3.880 | 3.800 | 3.820 | 249,964 | -0.02(-0.52%) |
Feb 03, 2012 | 3.840 | 3.900 | 3.790 | 3.840 | 486,612 | +0.07(+1.86%) |
Feb 02, 2012 | 3.700 | 3.830 | 3.550 | 3.770 | 554,202 | +0.06(+1.62%) |