Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.720 | 3.880 | 3.540 | 3.770 | 120,697 | -0.03(-0.79%) |
May 30, 2012 | 3.760 | 3.900 | 3.760 | 3.800 | 52,908 | -0.09(-2.31%) |
May 29, 2012 | 3.550 | 3.900 | 3.410 | 3.890 | 27,133 | +0.22(+5.99%) |
May 25, 2012 | 3.400 | 3.750 | 3.400 | 3.670 | 31,402 | +0.29(+8.58%) |
May 24, 2012 | 3.440 | 3.440 | 3.290 | 3.380 | 12,514 | -0.12(-3.43%) |
May 23, 2012 | 3.190 | 3.520 | 3.100 | 3.500 | 21,885 | +0.25(+7.69%) |
May 22, 2012 | 3.290 | 3.420 | 3.150 | 3.250 | 15,321 | -0.05(-1.52%) |
May 21, 2012 | 3.220 | 3.350 | 3.210 | 3.300 | 24,169 | +0.14(+4.43%) |
May 18, 2012 | 3.110 | 3.460 | 3.110 | 3.160 | 18,132 | +0.03(+0.96%) |
May 17, 2012 | 3.220 | 3.323 | 3.100 | 3.130 | 21,522 | -0.17(-5.15%) |
May 16, 2012 | 3.100 | 3.370 | 3.100 | 3.300 | 21,629 | +0.07(+2.17%) |
May 15, 2012 | 3.060 | 3.290 | 2.920 | 3.230 | 36,214 | +0.18(+5.90%) |
May 14, 2012 | 3.200 | 3.200 | 3.010 | 3.050 | 10,928 | -0.20(-6.15%) |
May 11, 2012 | 3.190 | 3.290 | 3.080 | 3.250 | 22,015 | -0.02(-0.61%) |
May 10, 2012 | 3.080 | 3.280 | 3.030 | 3.270 | 17,868 | +0.22(+7.21%) |
May 09, 2012 | 2.970 | 3.130 | 2.970 | 3.050 | 27,074 | +0.06(+2.01%) |
May 08, 2012 | 3.030 | 3.050 | 2.970 | 2.990 | 23,216 | -0.04(-1.32%) |
May 07, 2012 | 3.050 | 3.130 | 2.950 | 3.030 | 177,647 | +0.00(+0.00%) |
May 04, 2012 | 3.130 | 3.200 | 3.010 | 3.030 | 31,440 | -0.12(-3.81%) |
May 03, 2012 | 3.200 | 3.200 | 3.110 | 3.150 | 35,561 | -0.07(-2.17%) |
May 02, 2012 | 3.200 | 3.290 | 3.150 | 3.220 | 72,082 | +0.01(+0.31%) |
May 01, 2012 | 3.300 | 3.440 | 3.200 | 3.210 | 34,257 | -0.10(-3.02%) |
Apr 30, 2012 | 3.320 | 3.400 | 3.300 | 3.310 | 17,710 | -0.03(-0.90%) |
Apr 27, 2012 | 3.320 | 3.350 | 3.190 | 3.340 | 30,536 | +0.05(+1.52%) |
Apr 26, 2012 | 3.520 | 3.520 | 3.220 | 3.290 | 24,473 | +0.08(+2.49%) |
Apr 25, 2012 | 3.360 | 3.360 | 3.170 | 3.210 | 36,080 | -0.11(-3.31%) |
Apr 24, 2012 | 3.250 | 3.370 | 3.210 | 3.320 | 12,322 | +0.06(+1.84%) |
Apr 23, 2012 | 3.370 | 3.370 | 3.230 | 3.260 | 14,845 | -0.20(-5.78%) |
Apr 20, 2012 | 3.170 | 3.490 | 3.120 | 3.460 | 32,005 | +0.37(+11.97%) |
Apr 19, 2012 | 3.170 | 3.190 | 3.090 | 3.090 | 23,983 | -0.06(-1.90%) |
Apr 18, 2012 | 3.240 | 3.460 | 3.150 | 3.150 | 22,158 | -0.12(-3.67%) |
Apr 17, 2012 | 3.260 | 3.350 | 3.250 | 3.270 | 11,796 | +0.05(+1.55%) |
Apr 16, 2012 | 3.170 | 3.280 | 3.160 | 3.220 | 14,789 | +0.07(+2.22%) |
Apr 13, 2012 | 3.240 | 3.270 | 3.150 | 3.150 | 8,744 | -0.12(-3.67%) |
Apr 12, 2012 | 3.120 | 3.270 | 3.100 | 3.270 | 28,865 | +0.13(+4.14%) |
Apr 11, 2012 | 3.060 | 3.220 | 3.030 | 3.140 | 30,060 | +0.14(+4.67%) |
Apr 10, 2012 | 3.060 | 3.100 | 3.000 | 3.000 | 22,142 | -0.05(-1.64%) |
Apr 09, 2012 | 3.090 | 3.090 | 3.020 | 3.050 | 14,098 | -0.10(-3.17%) |
Apr 05, 2012 | 3.160 | 3.210 | 3.090 | 3.150 | 9,173 | +0.00(+0.00%) |
Apr 04, 2012 | 3.220 | 3.250 | 3.020 | 3.150 | 34,287 | -0.07(-2.17%) |
Apr 03, 2012 | 3.220 | 3.289 | 3.130 | 3.220 | 58,102 | +0.00(+0.00%) |
Apr 02, 2012 | 3.190 | 3.260 | 3.000 | 3.220 | 87,228 | +0.02(+0.63%) |
Mar 30, 2012 | 3.260 | 3.350 | 3.200 | 3.200 | 72,981 | -0.05(-1.54%) |
Mar 29, 2012 | 3.300 | 3.300 | 3.220 | 3.250 | 39,047 | +0.00(+0.00%) |
Mar 28, 2012 | 3.290 | 3.290 | 3.220 | 3.250 | 10,412 | -0.05(-1.52%) |
Mar 27, 2012 | 3.340 | 3.370 | 3.230 | 3.300 | 9,809 | -0.04(-1.20%) |
Mar 26, 2012 | 3.370 | 3.390 | 3.250 | 3.340 | 18,846 | -0.01(-0.30%) |
Mar 23, 2012 | 3.260 | 3.350 | 3.220 | 3.350 | 7,996 | +0.09(+2.76%) |
Mar 22, 2012 | 3.250 | 3.300 | 3.230 | 3.260 | 19,113 | +0.00(+0.00%) |
Mar 21, 2012 | 3.260 | 3.260 | 3.222 | 3.260 | 21,523 | +0.01(+0.31%) |
Mar 20, 2012 | 3.240 | 3.320 | 3.240 | 3.250 | 10,837 | -0.03(-0.91%) |
Mar 19, 2012 | 3.250 | 3.380 | 3.250 | 3.280 | 8,788 | +0.03(+0.92%) |
Mar 16, 2012 | 3.280 | 3.409 | 3.240 | 3.250 | 62,029 | -0.07(-2.11%) |
Mar 15, 2012 | 3.260 | 3.420 | 3.250 | 3.320 | 14,589 | +0.05(+1.53%) |
Mar 14, 2012 | 3.400 | 3.400 | 3.270 | 3.270 | 23,997 | -0.20(-5.76%) |
Mar 13, 2012 | 3.270 | 3.470 | 3.250 | 3.470 | 8,914 | +0.22(+6.77%) |
Mar 12, 2012 | 3.290 | 3.320 | 3.250 | 3.250 | 20,492 | -0.04(-1.22%) |
Mar 09, 2012 | 3.350 | 3.490 | 3.260 | 3.290 | 15,261 | -0.08(-2.37%) |
Mar 08, 2012 | 3.400 | 3.410 | 3.270 | 3.370 | 11,909 | -0.04(-1.17%) |
Mar 07, 2012 | 3.300 | 3.410 | 3.270 | 3.410 | 38,172 | +0.13(+3.96%) |
Mar 06, 2012 | 3.430 | 3.430 | 3.250 | 3.280 | 31,572 | -0.22(-6.29%) |
Mar 05, 2012 | 3.280 | 3.560 | 3.250 | 3.500 | 29,027 | +0.22(+6.71%) |
Mar 02, 2012 | 3.480 | 3.480 | 3.250 | 3.280 | 8,700 | -0.20(-5.75%) |