Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.802 | 3.808 | 3.762 | 3.808 | 166,883 | +0.01(+0.30%) |
Apr 27, 2012 | 3.836 | 3.836 | 3.762 | 3.796 | 134,419 | +0.01(+0.30%) |
Apr 26, 2012 | 3.785 | 3.785 | 3.751 | 3.785 | 145,396 | +0.02(+0.45%) |
Apr 25, 2012 | 3.774 | 3.774 | 3.723 | 3.768 | 129,294 | +0.04(+1.06%) |
Apr 24, 2012 | 3.711 | 3.745 | 3.706 | 3.728 | 187,823 | +0.00(+0.00%) |
Apr 23, 2012 | 3.734 | 3.751 | 3.677 | 3.728 | 210,363 | -0.02(-0.60%) |
Apr 20, 2012 | 3.717 | 3.751 | 3.711 | 3.751 | 144,369 | +0.03(+0.76%) |
Apr 19, 2012 | 3.700 | 3.723 | 3.694 | 3.723 | 194,076 | +0.01(+0.31%) |
Apr 18, 2012 | 3.694 | 3.774 | 3.694 | 3.711 | 226,990 | -0.01(-0.15%) |
Apr 17, 2012 | 3.734 | 3.734 | 3.711 | 3.717 | 232,447 | +0.01(+0.15%) |
Apr 16, 2012 | 3.706 | 3.734 | 3.677 | 3.711 | 274,628 | +0.02(+0.61%) |
Apr 13, 2012 | 3.728 | 3.745 | 3.683 | 3.689 | 190,080 | -0.06(-1.51%) |
Apr 12, 2012 | 3.751 | 3.808 | 3.734 | 3.745 | 131,602 | +0.00(+0.00%) |
Apr 11, 2012 | 3.745 | 3.762 | 3.734 | 3.745 | 119,774 | +0.03(+0.87%) |
Apr 10, 2012 | 3.741 | 3.764 | 3.679 | 3.713 | 235,052 | -0.02(-0.60%) |
Apr 09, 2012 | 3.713 | 3.781 | 3.685 | 3.736 | 231,981 | -0.02(-0.45%) |
Apr 05, 2012 | 3.786 | 3.792 | 3.752 | 3.752 | 193,669 | -0.02(-0.45%) |
Apr 04, 2012 | 3.809 | 3.842 | 3.769 | 3.769 | 230,467 | -0.07(-1.76%) |
Apr 03, 2012 | 3.859 | 3.904 | 3.826 | 3.837 | 225,532 | -0.04(-1.02%) |
Apr 02, 2012 | 3.865 | 3.904 | 3.859 | 3.876 | 211,973 | +0.01(+0.15%) |
Mar 30, 2012 | 3.842 | 3.871 | 3.797 | 3.871 | 151,087 | +0.04(+1.03%) |
Mar 29, 2012 | 3.803 | 3.842 | 3.803 | 3.831 | 134,794 | -0.01(-0.29%) |
Mar 28, 2012 | 3.837 | 3.871 | 3.797 | 3.842 | 234,878 | +0.00(+0.00%) |
Mar 27, 2012 | 3.826 | 3.842 | 3.814 | 3.842 | 351,326 | +0.03(+0.89%) |
Mar 26, 2012 | 3.775 | 3.809 | 3.758 | 3.809 | 203,331 | +0.05(+1.20%) |
Mar 23, 2012 | 3.741 | 3.814 | 3.741 | 3.764 | 256,089 | +0.01(+0.30%) |
Mar 22, 2012 | 3.752 | 3.783 | 3.747 | 3.752 | 258,908 | -0.01(-0.30%) |
Mar 21, 2012 | 3.758 | 3.781 | 3.741 | 3.764 | 225,936 | +0.00(+0.00%) |
Mar 20, 2012 | 3.769 | 3.786 | 3.741 | 3.764 | 358,340 | -0.03(-0.74%) |
Mar 19, 2012 | 3.797 | 3.820 | 3.786 | 3.792 | 138,404 | +0.01(+0.15%) |
Mar 16, 2012 | 3.831 | 3.842 | 3.786 | 3.786 | 167,762 | -0.04(-1.03%) |
Mar 15, 2012 | 3.876 | 3.882 | 3.814 | 3.826 | 180,737 | -0.02(-0.58%) |
Mar 14, 2012 | 3.904 | 3.904 | 3.848 | 3.848 | 123,808 | -0.02(-0.58%) |
Mar 13, 2012 | 3.859 | 3.893 | 3.848 | 3.871 | 156,066 | +0.02(+0.54%) |
Mar 12, 2012 | 3.872 | 3.883 | 3.833 | 3.850 | 185,882 | +0.01(+0.15%) |
Mar 09, 2012 | 3.822 | 3.878 | 3.822 | 3.844 | 201,334 | +0.02(+0.58%) |
Mar 08, 2012 | 3.827 | 3.855 | 3.805 | 3.822 | 169,318 | +0.01(+0.15%) |
Mar 07, 2012 | 3.816 | 3.816 | 3.772 | 3.816 | 164,205 | +0.04(+1.19%) |
Mar 06, 2012 | 3.788 | 3.805 | 3.772 | 3.772 | 329,519 | -0.07(-1.89%) |
Mar 05, 2012 | 3.844 | 3.872 | 3.839 | 3.844 | 359,446 | -0.02(-0.43%) |
Mar 02, 2012 | 3.839 | 3.872 | 3.833 | 3.861 | 256,799 | -0.01(-0.29%) |
Mar 01, 2012 | 3.878 | 3.894 | 3.850 | 3.872 | 244,239 | -0.01(-0.29%) |
Feb 29, 2012 | 3.883 | 3.903 | 3.833 | 3.883 | 262,670 | +0.02(+0.54%) |
Feb 28, 2012 | 3.827 | 3.872 | 3.827 | 3.862 | 206,305 | +0.03(+0.77%) |
Feb 27, 2012 | 3.816 | 3.857 | 3.816 | 3.833 | 312,209 | -0.02(-0.44%) |
Feb 24, 2012 | 3.867 | 3.872 | 3.817 | 3.850 | 186,410 | +0.00(+0.00%) |
Feb 23, 2012 | 3.805 | 3.861 | 3.805 | 3.850 | 268,611 | +0.04(+1.02%) |
Feb 22, 2012 | 3.811 | 3.833 | 3.788 | 3.811 | 165,573 | -0.01(-0.29%) |
Feb 21, 2012 | 3.811 | 3.833 | 3.788 | 3.822 | 240,509 | +0.02(+0.44%) |
Feb 17, 2012 | 3.794 | 3.811 | 3.783 | 3.805 | 177,615 | +0.00(+0.00%) |
Feb 16, 2012 | 3.805 | 3.840 | 3.783 | 3.805 | 198,865 | +0.02(+0.59%) |
Feb 15, 2012 | 3.805 | 3.850 | 3.777 | 3.783 | 186,283 | -0.02(-0.59%) |
Feb 14, 2012 | 3.833 | 3.839 | 3.788 | 3.805 | 176,690 | -0.02(-0.44%) |
Feb 13, 2012 | 3.827 | 3.850 | 3.816 | 3.822 | 206,695 | +0.02(+0.40%) |
Feb 10, 2012 | 3.818 | 3.829 | 3.790 | 3.807 | 330,012 | -0.03(-0.87%) |
Feb 09, 2012 | 3.807 | 3.851 | 3.807 | 3.840 | 273,993 | +0.03(+0.73%) |
Feb 08, 2012 | 3.801 | 3.857 | 3.801 | 3.812 | 203,160 | -0.01(-0.15%) |
Feb 07, 2012 | 3.785 | 3.857 | 3.768 | 3.818 | 258,517 | +0.03(+0.88%) |
Feb 06, 2012 | 3.768 | 3.796 | 3.735 | 3.785 | 258,418 | +0.02(+0.59%) |
Feb 03, 2012 | 3.729 | 3.790 | 3.712 | 3.762 | 437,081 | +0.04(+1.04%) |
Feb 02, 2012 | 3.818 | 3.818 | 3.679 | 3.724 | 1,312,112 | -0.17(-4.42%) |