Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.672 | 3.849 | 3.658 | 3.844 | 40,691 | +0.13(+3.41%) |
Apr 27, 2012 | 3.595 | 3.717 | 3.595 | 3.717 | 38,952 | +0.05(+1.36%) |
Apr 26, 2012 | 3.654 | 3.668 | 3.649 | 3.668 | 37,847 | +0.02(+0.50%) |
Apr 25, 2012 | 3.658 | 3.663 | 3.627 | 3.649 | 36,058 | +0.01(+0.25%) |
Apr 24, 2012 | 3.640 | 3.668 | 3.622 | 3.640 | 36,788 | -0.02(-0.62%) |
Apr 23, 2012 | 3.636 | 3.677 | 3.622 | 3.663 | 41,959 | +0.00(+0.00%) |
Apr 20, 2012 | 3.668 | 3.672 | 3.636 | 3.663 | 53,414 | -0.00(-0.12%) |
Apr 19, 2012 | 3.609 | 3.681 | 3.609 | 3.668 | 46,713 | +0.04(+1.12%) |
Apr 18, 2012 | 3.627 | 3.681 | 3.609 | 3.627 | 45,457 | +0.02(+0.50%) |
Apr 17, 2012 | 3.609 | 3.658 | 3.609 | 3.609 | 43,810 | +0.03(+0.89%) |
Apr 16, 2012 | 3.640 | 3.658 | 3.577 | 3.577 | 63,236 | -0.03(-0.75%) |
Apr 13, 2012 | 3.627 | 3.690 | 3.604 | 3.604 | 42,519 | -0.05(-1.36%) |
Apr 12, 2012 | 3.604 | 3.672 | 3.536 | 3.654 | 51,325 | +0.05(+1.38%) |
Apr 11, 2012 | 3.590 | 3.631 | 3.559 | 3.604 | 38,716 | +0.00(+0.13%) |
Apr 10, 2012 | 3.631 | 3.631 | 3.536 | 3.600 | 58,503 | -0.05(-1.37%) |
Apr 09, 2012 | 3.600 | 3.713 | 3.545 | 3.649 | 117,524 | +0.02(+0.63%) |
Apr 05, 2012 | 3.645 | 3.663 | 3.541 | 3.627 | 192,331 | -0.04(-1.11%) |
Apr 04, 2012 | 3.636 | 3.672 | 3.613 | 3.668 | 122,611 | +0.04(+1.12%) |
Apr 03, 2012 | 3.677 | 3.690 | 3.626 | 3.627 | 84,176 | -0.08(-2.08%) |
Apr 02, 2012 | 3.704 | 3.758 | 3.613 | 3.704 | 56,240 | +0.00(+0.00%) |
Mar 30, 2012 | 3.708 | 3.783 | 3.695 | 3.704 | 22,256 | -0.02(-0.49%) |
Mar 29, 2012 | 3.736 | 3.826 | 3.681 | 3.722 | 12,928 | -0.01(-0.36%) |
Mar 28, 2012 | 3.713 | 3.817 | 3.713 | 3.736 | 24,621 | +0.02(+0.49%) |
Mar 27, 2012 | 3.590 | 3.717 | 3.586 | 3.717 | 70,441 | +0.14(+3.93%) |
Mar 26, 2012 | 3.577 | 3.663 | 3.563 | 3.577 | 46,668 | -0.01(-0.25%) |
Mar 23, 2012 | 3.550 | 3.663 | 3.550 | 3.586 | 29,919 | -0.05(-1.37%) |
Mar 22, 2012 | 3.649 | 3.672 | 3.556 | 3.636 | 25,212 | -0.01(-0.37%) |
Mar 21, 2012 | 3.618 | 3.686 | 3.613 | 3.649 | 49,064 | +0.01(+0.25%) |
Mar 20, 2012 | 3.582 | 3.663 | 3.532 | 3.640 | 100,493 | +0.01(+0.37%) |
Mar 19, 2012 | 3.636 | 3.686 | 3.532 | 3.627 | 100,244 | -0.00(-0.12%) |
Mar 16, 2012 | 3.663 | 3.708 | 3.591 | 3.631 | 39,162 | -0.02(-0.50%) |
Mar 15, 2012 | 3.631 | 3.708 | 3.604 | 3.649 | 56,346 | -0.01(-0.25%) |
Mar 14, 2012 | 3.658 | 3.699 | 3.609 | 3.658 | 33,963 | +0.00(+0.12%) |
Mar 13, 2012 | 3.545 | 3.686 | 3.545 | 3.654 | 61,760 | +0.06(+1.76%) |
Mar 12, 2012 | 3.591 | 3.622 | 3.496 | 3.591 | 61,187 | +0.01(+0.38%) |
Mar 09, 2012 | 3.541 | 3.586 | 3.476 | 3.577 | 51,236 | +0.04(+1.02%) |
Mar 08, 2012 | 3.550 | 3.595 | 3.514 | 3.541 | 17,469 | -0.03(-0.89%) |
Mar 07, 2012 | 3.550 | 3.595 | 3.469 | 3.573 | 27,849 | +0.01(+0.25%) |
Mar 06, 2012 | 3.541 | 3.586 | 3.518 | 3.563 | 50,453 | +0.00(+0.13%) |
Mar 05, 2012 | 3.561 | 3.573 | 3.505 | 3.559 | 35,436 | -0.00(-0.13%) |
Mar 02, 2012 | 3.532 | 3.600 | 3.491 | 3.563 | 31,622 | +0.05(+1.42%) |
Mar 01, 2012 | 3.586 | 3.597 | 3.492 | 3.514 | 46,709 | -0.05(-1.40%) |
Feb 29, 2012 | 3.563 | 3.591 | 3.563 | 3.563 | 15,592 | +0.02(+0.51%) |
Feb 28, 2012 | 3.464 | 3.586 | 3.414 | 3.545 | 41,546 | +0.10(+3.02%) |
Feb 27, 2012 | 3.441 | 3.500 | 3.441 | 3.441 | 31,482 | -0.02(-0.52%) |
Feb 24, 2012 | 3.355 | 3.491 | 3.355 | 3.459 | 58,454 | +0.02(+0.66%) |
Feb 23, 2012 | 3.446 | 3.505 | 3.423 | 3.437 | 56,490 | -0.02(-0.52%) |
Feb 22, 2012 | 3.455 | 3.518 | 3.364 | 3.455 | 89,700 | +0.01(+0.39%) |
Feb 21, 2012 | 3.455 | 3.514 | 3.401 | 3.441 | 77,376 | -0.01(-0.39%) |
Feb 17, 2012 | 3.441 | 3.482 | 3.401 | 3.455 | 100,347 | +0.00(+0.00%) |
Feb 16, 2012 | 3.450 | 3.478 | 3.403 | 3.455 | 37,765 | +0.00(+0.00%) |
Feb 15, 2012 | 3.423 | 3.514 | 3.392 | 3.455 | 122,425 | +0.03(+0.79%) |
Feb 14, 2012 | 3.414 | 3.464 | 3.392 | 3.428 | 132,195 | +0.02(+0.53%) |
Feb 13, 2012 | 3.482 | 3.482 | 3.392 | 3.410 | 71,790 | -0.10(-2.96%) |
Feb 10, 2012 | 3.482 | 3.545 | 3.392 | 3.514 | 94,386 | +0.10(+2.91%) |
Feb 09, 2012 | 3.387 | 3.441 | 3.364 | 3.414 | 111,689 | -0.00(-0.13%) |
Feb 08, 2012 | 3.310 | 3.469 | 3.310 | 3.419 | 23,181 | +0.09(+2.86%) |
Feb 07, 2012 | 3.355 | 3.392 | 3.310 | 3.324 | 18,526 | -0.04(-1.08%) |
Feb 06, 2012 | 3.333 | 3.401 | 3.279 | 3.360 | 36,893 | +0.00(+0.00%) |
Feb 03, 2012 | 3.387 | 3.387 | 3.324 | 3.360 | 7,896 | -0.02(-0.67%) |
Feb 02, 2012 | 3.342 | 3.383 | 3.342 | 3.383 | 28,019 | +0.04(+1.08%) |