Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.616 | 3.616 | 3.616 | 3.616 | 411 | -0.01(-0.20%) |
May 30, 2012 | 3.522 | 3.624 | 3.522 | 3.624 | 1,097 | +0.09(+2.47%) |
May 23, 2012 | 3.529 | 3.536 | 3.536 | 3.536 | 9,875 | -0.04(-1.02%) |
May 22, 2012 | 3.434 | 3.573 | 3.427 | 3.573 | 4,155 | -0.02(-0.61%) |
May 21, 2012 | 3.558 | 3.631 | 3.463 | 3.594 | 1,792 | +0.09(+2.71%) |
May 18, 2012 | 3.514 | 3.573 | 3.500 | 3.500 | 8,167 | -0.15(-4.00%) |
May 16, 2012 | 3.653 | 3.646 | 3.646 | 3.646 | 411 | +0.00(+0.00%) |
May 15, 2012 | 3.638 | 3.646 | 3.616 | 3.646 | 4,546 | -0.05(-1.38%) |
May 14, 2012 | 3.543 | 3.697 | 3.507 | 3.697 | 23,810 | +0.15(+4.17%) |
May 11, 2012 | 3.549 | 3.549 | 3.549 | 3.549 | 164 | -0.08(-2.27%) |
May 09, 2012 | 3.587 | 3.631 | 3.631 | 3.631 | 685 | -0.01(-0.40%) |
May 08, 2012 | 3.573 | 3.646 | 3.573 | 3.646 | 5,757 | +0.08(+2.15%) |
May 07, 2012 | 3.594 | 3.711 | 3.569 | 3.569 | 16,652 | -0.02(-0.51%) |
May 04, 2012 | 3.675 | 3.675 | 3.587 | 3.587 | 274 | -0.02(-0.61%) |
May 03, 2012 | 3.646 | 3.646 | 3.582 | 3.609 | 6,171 | -0.06(-1.59%) |
May 02, 2012 | 3.667 | 3.667 | 3.667 | 3.667 | 274 | +0.02(+0.60%) |
May 01, 2012 | 3.711 | 3.711 | 3.573 | 3.646 | 10,334 | -0.07(-1.77%) |
Apr 30, 2012 | 3.587 | 3.711 | 3.573 | 3.711 | 11,150 | +0.07(+1.80%) |
Apr 27, 2012 | 3.755 | 3.755 | 3.646 | 3.646 | 5,120 | -0.11(-2.91%) |
Apr 26, 2012 | 3.718 | 3.755 | 3.675 | 3.755 | 3,652 | +0.04(+1.00%) |
Apr 25, 2012 | 3.646 | 3.718 | 3.635 | 3.718 | 22,767 | +0.09(+2.39%) |
Apr 24, 2012 | 3.667 | 3.667 | 3.631 | 3.631 | 13,694 | +0.00(+0.00%) |
Apr 23, 2012 | 3.609 | 3.675 | 3.609 | 3.631 | 9,274 | +0.02(+0.52%) |
Apr 20, 2012 | 3.624 | 3.624 | 3.609 | 3.612 | 11,010 | -0.02(-0.62%) |
Apr 19, 2012 | 3.587 | 3.682 | 3.551 | 3.635 | 18,477 | +0.03(+0.71%) |
Apr 18, 2012 | 3.580 | 3.609 | 3.543 | 3.609 | 822 | +0.00(+0.00%) |
Apr 17, 2012 | 3.551 | 3.609 | 3.551 | 3.609 | 3,703 | +0.04(+1.23%) |
Apr 16, 2012 | 3.514 | 3.609 | 3.478 | 3.565 | 1,645 | +0.14(+4.04%) |
Apr 13, 2012 | 3.616 | 3.616 | 3.427 | 3.427 | 969 | -0.22(-6.00%) |
Apr 12, 2012 | 3.522 | 3.646 | 3.522 | 3.646 | 3,566 | +0.09(+2.67%) |
Apr 11, 2012 | 3.500 | 3.609 | 3.449 | 3.551 | 10,781 | +0.05(+1.46%) |
Apr 10, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 137 | -0.04(-1.23%) |
Apr 09, 2012 | 3.500 | 3.682 | 3.500 | 3.543 | 7,891 | +0.04(+1.25%) |
Apr 05, 2012 | 3.558 | 3.872 | 3.500 | 3.500 | 25,597 | -0.14(-3.81%) |
Apr 04, 2012 | 3.500 | 3.638 | 3.419 | 3.638 | 13,810 | +0.14(+3.96%) |
Apr 03, 2012 | 3.471 | 3.514 | 3.427 | 3.500 | 6,878 | +0.07(+2.13%) |
Apr 02, 2012 | 3.456 | 3.463 | 3.427 | 3.427 | 916 | +0.03(+0.86%) |
Mar 30, 2012 | 3.376 | 3.398 | 3.325 | 3.398 | 1,865 | -0.04(-1.27%) |
Mar 29, 2012 | 3.427 | 3.441 | 3.281 | 3.441 | 4,526 | -0.01(-0.42%) |
Mar 28, 2012 | 3.456 | 3.456 | 3.325 | 3.456 | 2,286 | +0.17(+5.15%) |
Mar 27, 2012 | 3.361 | 3.456 | 3.244 | 3.287 | 9,647 | -0.10(-3.05%) |
Mar 26, 2012 | 3.456 | 3.463 | 3.317 | 3.390 | 5,623 | -0.04(-1.06%) |
Mar 23, 2012 | 3.296 | 3.427 | 3.172 | 3.427 | 22,847 | +0.14(+4.21%) |
Mar 22, 2012 | 3.383 | 3.419 | 3.263 | 3.288 | 3,579 | -0.13(-3.84%) |
Mar 21, 2012 | 3.281 | 3.419 | 3.179 | 3.419 | 13,956 | +0.23(+7.32%) |
Mar 20, 2012 | 3.135 | 3.281 | 3.135 | 3.186 | 14,581 | +0.05(+1.63%) |
Mar 19, 2012 | 3.150 | 3.193 | 3.106 | 3.135 | 29,838 | +0.03(+0.94%) |
Mar 16, 2012 | 3.142 | 3.172 | 3.106 | 3.106 | 2,119 | -0.03(-0.93%) |
Mar 15, 2012 | 3.230 | 3.230 | 3.135 | 3.135 | 12,961 | -0.04(-1.15%) |
Mar 14, 2012 | 3.164 | 3.209 | 3.135 | 3.172 | 18,126 | +0.01(+0.23%) |
Mar 13, 2012 | 3.099 | 3.164 | 3.099 | 3.164 | 5,546 | -0.04(-1.14%) |
Mar 12, 2012 | 3.201 | 3.201 | 3.201 | 3.201 | 137 | -0.02(-0.68%) |
Mar 08, 2012 | 3.157 | 3.223 | 3.223 | 3.223 | 685 | +0.09(+2.79%) |
Mar 07, 2012 | 3.146 | 3.146 | 3.099 | 3.135 | 8,864 | +0.12(+3.86%) |
Mar 06, 2012 | 3.135 | 3.135 | 2.997 | 3.018 | 3,426 | -0.17(-5.48%) |
Mar 05, 2012 | 2.989 | 3.193 | 2.989 | 3.193 | 1,762 | +0.15(+4.86%) |
Mar 02, 2012 | 3.062 | 3.062 | 2.931 | 3.045 | 20,251 | -0.02(-0.55%) |