Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.375 | 3.417 | 3.366 | 3.402 | 229,307 | +0.02(+0.44%) |
May 30, 2012 | 3.360 | 3.387 | 3.348 | 3.387 | 174,827 | +0.00(+0.09%) |
May 29, 2012 | 3.375 | 3.384 | 3.348 | 3.384 | 227,297 | +0.03(+0.90%) |
May 25, 2012 | 3.387 | 3.387 | 3.308 | 3.354 | 223,152 | -0.02(-0.62%) |
May 24, 2012 | 3.312 | 3.375 | 3.305 | 3.375 | 339,437 | +0.05(+1.54%) |
May 23, 2012 | 3.257 | 3.333 | 3.257 | 3.324 | 200,444 | +0.05(+1.38%) |
May 22, 2012 | 3.257 | 3.315 | 3.257 | 3.278 | 301,436 | +0.02(+0.55%) |
May 21, 2012 | 3.287 | 3.296 | 3.218 | 3.260 | 367,124 | +0.02(+0.65%) |
May 18, 2012 | 3.242 | 3.295 | 3.224 | 3.239 | 369,382 | +0.00(+0.09%) |
May 17, 2012 | 3.321 | 3.333 | 3.206 | 3.236 | 850,549 | -0.08(-2.54%) |
May 16, 2012 | 3.321 | 3.342 | 3.305 | 3.321 | 341,084 | -0.01(-0.27%) |
May 15, 2012 | 3.366 | 3.381 | 3.327 | 3.330 | 334,212 | -0.03(-0.90%) |
May 14, 2012 | 3.405 | 3.408 | 3.354 | 3.360 | 328,724 | -0.05(-1.50%) |
May 11, 2012 | 3.387 | 3.411 | 3.378 | 3.411 | 174,844 | +0.03(+0.98%) |
May 10, 2012 | 3.408 | 3.417 | 3.372 | 3.378 | 293,301 | -0.02(-0.53%) |
May 09, 2012 | 3.372 | 3.414 | 3.372 | 3.396 | 176,448 | +0.01(+0.27%) |
May 08, 2012 | 3.393 | 3.399 | 3.381 | 3.387 | 207,125 | -0.01(-0.26%) |
May 07, 2012 | 3.384 | 3.406 | 3.384 | 3.396 | 172,979 | +0.01(+0.35%) |
May 04, 2012 | 3.387 | 3.423 | 3.378 | 3.384 | 210,952 | -0.03(-0.79%) |
May 03, 2012 | 3.426 | 3.432 | 3.369 | 3.411 | 250,281 | -0.02(-0.61%) |
May 02, 2012 | 3.426 | 3.441 | 3.408 | 3.432 | 322,982 | +0.01(+0.44%) |
May 01, 2012 | 3.414 | 3.429 | 3.372 | 3.417 | 210,246 | +0.02(+0.66%) |
Apr 30, 2012 | 3.360 | 3.406 | 3.354 | 3.394 | 327,258 | +0.03(+0.75%) |
Apr 27, 2012 | 3.345 | 3.375 | 3.345 | 3.369 | 271,617 | +0.04(+1.17%) |
Apr 26, 2012 | 3.357 | 3.371 | 3.318 | 3.330 | 352,131 | -0.02(-0.71%) |
Apr 25, 2012 | 3.381 | 3.384 | 3.327 | 3.354 | 270,396 | -0.00(-0.09%) |
Apr 24, 2012 | 3.342 | 3.363 | 3.342 | 3.357 | 222,015 | +0.02(+0.72%) |
Apr 23, 2012 | 3.303 | 3.358 | 3.303 | 3.333 | 206,232 | +0.03(+0.81%) |
Apr 20, 2012 | 3.333 | 3.387 | 3.306 | 3.306 | 372,956 | -0.03(-0.81%) |
Apr 19, 2012 | 3.330 | 3.354 | 3.330 | 3.333 | 173,096 | -0.00(-0.09%) |
Apr 18, 2012 | 3.327 | 3.336 | 3.306 | 3.336 | 206,881 | +0.02(+0.72%) |
Apr 17, 2012 | 3.324 | 3.333 | 3.306 | 3.312 | 257,329 | -0.00(-0.09%) |
Apr 16, 2012 | 3.297 | 3.323 | 3.297 | 3.315 | 248,414 | +0.02(+0.64%) |
Apr 13, 2012 | 3.321 | 3.321 | 3.288 | 3.294 | 275,147 | -0.03(-0.90%) |
Apr 12, 2012 | 3.279 | 3.327 | 3.279 | 3.324 | 166,208 | +0.04(+1.28%) |
Apr 11, 2012 | 3.309 | 3.309 | 3.282 | 3.282 | 219,647 | +0.00(+0.09%) |
Apr 10, 2012 | 3.327 | 3.327 | 3.279 | 3.279 | 261,404 | -0.04(-1.17%) |
Apr 09, 2012 | 3.294 | 3.336 | 3.282 | 3.318 | 328,589 | +0.01(+0.18%) |
Apr 05, 2012 | 3.312 | 3.339 | 3.306 | 3.312 | 230,240 | -0.00(-0.09%) |
Apr 04, 2012 | 3.333 | 3.333 | 3.294 | 3.315 | 352,950 | -0.02(-0.53%) |
Apr 03, 2012 | 3.303 | 3.357 | 3.294 | 3.333 | 371,358 | +0.04(+1.08%) |
Apr 02, 2012 | 3.282 | 3.342 | 3.282 | 3.297 | 423,046 | +0.01(+0.45%) |
Mar 30, 2012 | 3.262 | 3.282 | 3.247 | 3.282 | 482,312 | +0.02(+0.64%) |
Mar 29, 2012 | 3.279 | 3.282 | 3.253 | 3.262 | 373,686 | -0.02(-0.63%) |
Mar 28, 2012 | 3.312 | 3.360 | 3.279 | 3.282 | 372,894 | -0.04(-1.34%) |
Mar 27, 2012 | 3.395 | 3.407 | 3.309 | 3.327 | 551,437 | -0.05(-1.58%) |
Mar 26, 2012 | 3.368 | 3.413 | 3.357 | 3.380 | 390,109 | +0.01(+0.26%) |
Mar 23, 2012 | 3.333 | 3.380 | 3.332 | 3.371 | 349,190 | +0.02(+0.71%) |
Mar 22, 2012 | 3.348 | 3.368 | 3.330 | 3.348 | 276,463 | +0.01(+0.27%) |
Mar 21, 2012 | 3.256 | 3.354 | 3.250 | 3.339 | 385,853 | +0.08(+2.46%) |
Mar 20, 2012 | 3.282 | 3.306 | 3.176 | 3.259 | 1,500,353 | -0.06(-1.70%) |
Mar 19, 2012 | 3.422 | 3.440 | 3.309 | 3.315 | 1,158,457 | -0.12(-3.46%) |
Mar 16, 2012 | 3.490 | 3.490 | 3.422 | 3.434 | 630,589 | -0.05(-1.53%) |
Mar 15, 2012 | 3.517 | 3.517 | 3.487 | 3.487 | 219,188 | -0.02(-0.59%) |
Mar 14, 2012 | 3.517 | 3.532 | 3.502 | 3.508 | 233,380 | -0.01(-0.42%) |
Mar 13, 2012 | 3.550 | 3.550 | 3.517 | 3.523 | 272,844 | -0.03(-0.75%) |
Mar 12, 2012 | 3.552 | 3.555 | 3.544 | 3.550 | 257,931 | +0.01(+0.17%) |
Mar 09, 2012 | 3.532 | 3.555 | 3.529 | 3.543 | 329,374 | +0.01(+0.33%) |
Mar 08, 2012 | 3.505 | 3.547 | 3.496 | 3.532 | 259,137 | +0.02(+0.68%) |
Mar 07, 2012 | 3.496 | 3.529 | 3.496 | 3.508 | 362,137 | +0.01(+0.34%) |
Mar 06, 2012 | 3.514 | 3.523 | 3.490 | 3.496 | 289,963 | -0.04(-1.08%) |
Mar 05, 2012 | 3.514 | 3.534 | 3.493 | 3.534 | 251,555 | +0.01(+0.43%) |
Mar 02, 2012 | 3.493 | 3.526 | 3.487 | 3.520 | 444,953 | +0.03(+0.92%) |