Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.480 | 3.480 | 3.479 | 3.479 | 3,908 | -0.08(-2.30%) |
May 30, 2012 | 3.561 | 3.578 | 3.557 | 3.561 | 15,018 | +0.00(+0.11%) |
May 29, 2012 | 3.537 | 3.582 | 3.537 | 3.557 | 33,924 | +0.02(+0.46%) |
May 24, 2012 | 3.557 | 3.541 | 3.541 | 3.541 | 6,840 | -0.02(-0.57%) |
May 21, 2012 | 3.545 | 3.561 | 3.561 | 3.561 | 18,565 | -0.02(-0.57%) |
May 17, 2012 | 3.590 | 3.582 | 3.582 | 3.582 | 3,175 | -0.06(-1.69%) |
May 16, 2012 | 3.643 | 3.643 | 3.643 | 3.643 | 55,519 | -0.06(-1.66%) |
May 15, 2012 | 3.664 | 3.705 | 3.664 | 3.705 | 14,046 | +0.11(+3.19%) |
May 11, 2012 | 3.602 | 3.590 | 3.590 | 3.590 | 6,595 | -0.07(-2.01%) |
May 10, 2012 | 3.664 | 3.770 | 3.602 | 3.664 | 28,237 | +0.00(+0.00%) |
May 09, 2012 | 3.656 | 3.664 | 3.656 | 3.664 | 2,411 | +0.12(+3.47%) |
May 07, 2012 | 3.541 | 3.541 | 3.541 | 3.541 | 0 | -0.10(-2.81%) |
May 04, 2012 | 3.778 | 3.778 | 3.631 | 3.643 | 3,805 | -0.12(-3.26%) |
May 02, 2012 | 3.525 | 3.766 | 3.766 | 3.766 | 2,687 | +0.08(+2.22%) |
May 01, 2012 | 3.676 | 4.278 | 3.561 | 3.684 | 13,103 | +0.12(+3.45%) |
Apr 27, 2012 | 3.561 | 3.561 | 3.561 | 3.561 | 1,465 | -0.10(-2.79%) |
Apr 25, 2012 | 3.680 | 3.664 | 3.664 | 3.664 | 1,221 | +0.12(+3.47%) |
Apr 24, 2012 | 3.537 | 3.541 | 3.537 | 3.541 | 659 | -0.10(-2.81%) |
Apr 20, 2012 | 3.643 | 3.643 | 3.643 | 3.643 | 2,198 | -0.00(-0.11%) |
Apr 18, 2012 | 3.602 | 3.647 | 3.647 | 3.647 | 3,908 | -0.02(-0.45%) |
Apr 09, 2012 | 3.520 | 3.664 | 3.664 | 3.664 | 4,152 | +0.10(+2.87%) |
Apr 05, 2012 | 3.561 | 3.561 | 3.561 | 3.561 | 244 | +0.12(+3.57%) |
Apr 03, 2012 | 3.459 | 3.439 | 3.439 | 3.439 | 2,931 | +0.00(+0.00%) |
Apr 02, 2012 | 3.439 | 3.439 | 3.439 | 3.439 | 1,585 | +0.01(+0.36%) |
Mar 30, 2012 | 3.426 | 3.426 | 3.426 | 3.426 | 488 | +0.01(+0.24%) |
Mar 29, 2012 | 3.439 | 3.484 | 3.398 | 3.418 | 42,139 | -0.04(-1.18%) |
Mar 28, 2012 | 3.496 | 3.496 | 3.459 | 3.459 | 15,878 | -0.02(-0.59%) |
Mar 27, 2012 | 3.480 | 3.480 | 3.480 | 3.480 | 1,546 | +0.03(+0.83%) |
Mar 26, 2012 | 3.582 | 3.586 | 3.451 | 3.451 | 25,161 | -0.07(-1.97%) |
Mar 23, 2012 | 3.520 | 3.520 | 3.512 | 3.520 | 13,435 | -0.02(-0.59%) |
Mar 22, 2012 | 3.520 | 3.582 | 3.520 | 3.541 | 41,773 | -0.14(-3.89%) |
Mar 21, 2012 | 3.684 | 3.684 | 3.684 | 3.684 | 6,107 | +0.00(+0.00%) |
Mar 16, 2012 | 3.692 | 3.684 | 3.684 | 3.684 | 25,161 | -0.08(-2.17%) |
Mar 15, 2012 | 3.881 | 3.885 | 3.541 | 3.766 | 16,447 | +0.14(+3.95%) |
Mar 14, 2012 | 3.615 | 3.623 | 3.615 | 3.623 | 3,664 | -0.16(-4.32%) |
Mar 13, 2012 | 3.684 | 3.787 | 3.684 | 3.787 | 12,004 | +0.10(+2.78%) |
Mar 12, 2012 | 3.520 | 3.684 | 3.520 | 3.684 | 10,438 | +0.16(+4.65%) |
Mar 09, 2012 | 3.443 | 3.520 | 3.439 | 3.520 | 3,764 | +0.00(+0.00%) |
Mar 08, 2012 | 3.520 | 3.525 | 3.520 | 3.520 | 13,350 | -0.00(-0.12%) |
Mar 07, 2012 | 3.361 | 3.525 | 3.361 | 3.525 | 5,093 | +0.16(+4.87%) |
Mar 06, 2012 | 3.557 | 3.557 | 3.344 | 3.361 | 120,049 | -0.32(-8.68%) |
Mar 05, 2012 | 3.684 | 3.684 | 3.541 | 3.680 | 17,710 | +0.08(+2.16%) |
Mar 02, 2012 | 3.611 | 3.611 | 3.602 | 3.602 | 4,976 | +0.04(+1.03%) |