Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.794 | 3.901 | 3.708 | 3.880 | 322,043 | +0.17(+4.47%) |
May 30, 2012 | 3.746 | 3.767 | 3.703 | 3.713 | 120,335 | -0.06(-1.70%) |
May 29, 2012 | 3.735 | 3.810 | 3.708 | 3.778 | 132,038 | +0.07(+1.88%) |
May 25, 2012 | 3.569 | 3.735 | 3.547 | 3.708 | 193,261 | +0.13(+3.59%) |
May 24, 2012 | 3.563 | 3.590 | 3.510 | 3.580 | 117,202 | +0.03(+0.91%) |
May 23, 2012 | 3.494 | 3.558 | 3.483 | 3.547 | 140,561 | +0.03(+0.91%) |
May 22, 2012 | 3.499 | 3.526 | 3.403 | 3.515 | 236,795 | +0.03(+0.77%) |
May 21, 2012 | 3.531 | 3.537 | 3.472 | 3.488 | 189,288 | -0.04(-1.06%) |
May 18, 2012 | 3.483 | 3.551 | 3.456 | 3.526 | 280,777 | +0.08(+2.33%) |
May 17, 2012 | 3.354 | 3.478 | 3.328 | 3.446 | 228,537 | +0.10(+3.04%) |
May 16, 2012 | 3.333 | 3.435 | 3.320 | 3.344 | 155,875 | +0.01(+0.32%) |
May 15, 2012 | 3.354 | 3.360 | 3.296 | 3.333 | 110,249 | -0.02(-0.64%) |
May 14, 2012 | 3.365 | 3.429 | 3.349 | 3.354 | 219,229 | -0.04(-1.11%) |
May 11, 2012 | 3.424 | 3.478 | 3.360 | 3.392 | 166,984 | -0.05(-1.56%) |
May 10, 2012 | 3.440 | 3.472 | 3.429 | 3.446 | 85,627 | +0.03(+0.78%) |
May 09, 2012 | 3.376 | 3.461 | 3.371 | 3.419 | 167,523 | +0.01(+0.16%) |
May 08, 2012 | 3.344 | 3.456 | 3.328 | 3.413 | 225,240 | +0.05(+1.60%) |
May 07, 2012 | 3.242 | 3.419 | 3.242 | 3.360 | 148,770 | +0.11(+3.47%) |
May 04, 2012 | 3.317 | 3.333 | 3.247 | 3.247 | 251,189 | -0.09(-2.57%) |
May 03, 2012 | 3.365 | 3.381 | 3.301 | 3.333 | 194,943 | -0.03(-0.80%) |
May 02, 2012 | 3.451 | 3.488 | 3.349 | 3.360 | 276,526 | -0.12(-3.54%) |
May 01, 2012 | 3.446 | 3.563 | 3.419 | 3.483 | 228,735 | +0.04(+1.25%) |
Apr 30, 2012 | 3.494 | 3.526 | 3.429 | 3.440 | 194,982 | -0.06(-1.83%) |
Apr 27, 2012 | 3.403 | 3.531 | 3.371 | 3.505 | 173,493 | +0.12(+3.64%) |
Apr 26, 2012 | 3.354 | 3.403 | 3.312 | 3.381 | 96,519 | +0.03(+0.80%) |
Apr 25, 2012 | 3.344 | 3.429 | 3.339 | 3.354 | 118,462 | +0.04(+1.29%) |
Apr 24, 2012 | 3.269 | 3.354 | 3.269 | 3.312 | 147,389 | +0.04(+1.15%) |
Apr 23, 2012 | 3.242 | 3.290 | 3.226 | 3.274 | 203,609 | +0.03(+0.83%) |
Apr 20, 2012 | 3.322 | 3.322 | 3.237 | 3.247 | 166,786 | -0.04(-1.14%) |
Apr 19, 2012 | 3.306 | 3.322 | 3.247 | 3.285 | 180,012 | -0.01(-0.16%) |
Apr 18, 2012 | 3.360 | 3.376 | 3.269 | 3.290 | 164,506 | -0.10(-3.00%) |
Apr 17, 2012 | 3.349 | 3.424 | 3.347 | 3.392 | 150,127 | +0.07(+2.10%) |
Apr 16, 2012 | 3.365 | 3.365 | 3.306 | 3.322 | 237,131 | -0.03(-0.80%) |
Apr 13, 2012 | 3.349 | 3.397 | 3.338 | 3.349 | 158,939 | -0.01(-0.16%) |
Apr 12, 2012 | 3.419 | 3.467 | 3.344 | 3.354 | 235,636 | -0.06(-1.88%) |
Apr 11, 2012 | 3.419 | 3.467 | 3.387 | 3.419 | 167,814 | +0.04(+1.11%) |
Apr 10, 2012 | 3.403 | 3.563 | 3.381 | 3.381 | 519,243 | -0.04(-1.25%) |
Apr 09, 2012 | 3.419 | 3.510 | 3.397 | 3.424 | 352,613 | -0.06(-1.84%) |
Apr 05, 2012 | 3.424 | 3.611 | 3.376 | 3.488 | 453,106 | +0.05(+1.56%) |
Apr 04, 2012 | 3.494 | 3.513 | 3.371 | 3.435 | 367,358 | -0.11(-3.03%) |
Apr 03, 2012 | 3.590 | 3.601 | 3.515 | 3.542 | 655,378 | -0.06(-1.64%) |
Apr 02, 2012 | 3.510 | 3.622 | 3.505 | 3.601 | 306,118 | +0.06(+1.82%) |
Mar 30, 2012 | 3.526 | 3.555 | 3.505 | 3.537 | 201,262 | +0.03(+0.76%) |
Mar 29, 2012 | 3.429 | 3.526 | 3.429 | 3.510 | 101,997 | +0.04(+1.24%) |
Mar 28, 2012 | 3.462 | 3.478 | 3.413 | 3.467 | 171,427 | +0.01(+0.15%) |
Mar 27, 2012 | 3.515 | 3.515 | 3.429 | 3.462 | 116,616 | -0.05(-1.37%) |
Mar 26, 2012 | 3.542 | 3.596 | 3.483 | 3.510 | 196,131 | +0.01(+0.15%) |
Mar 23, 2012 | 3.440 | 3.510 | 3.376 | 3.505 | 113,490 | +0.08(+2.19%) |
Mar 22, 2012 | 3.371 | 3.472 | 3.349 | 3.429 | 182,759 | +0.04(+1.11%) |
Mar 21, 2012 | 3.387 | 3.440 | 3.381 | 3.392 | 162,020 | +0.01(+0.32%) |
Mar 20, 2012 | 3.440 | 3.467 | 3.376 | 3.381 | 212,098 | -0.07(-2.02%) |
Mar 19, 2012 | 3.392 | 3.483 | 3.376 | 3.451 | 226,356 | +0.04(+1.26%) |
Mar 16, 2012 | 3.408 | 3.429 | 3.365 | 3.408 | 495,558 | +0.00(+0.00%) |
Mar 15, 2012 | 3.462 | 3.499 | 3.371 | 3.408 | 244,572 | -0.06(-1.70%) |
Mar 14, 2012 | 3.526 | 3.563 | 3.462 | 3.467 | 162,806 | -0.08(-2.12%) |
Mar 13, 2012 | 3.451 | 3.542 | 3.419 | 3.542 | 305,599 | +0.12(+3.44%) |
Mar 12, 2012 | 3.344 | 3.429 | 3.304 | 3.424 | 240,936 | +0.09(+2.57%) |
Mar 09, 2012 | 3.435 | 3.462 | 3.269 | 3.338 | 375,977 | -0.10(-2.81%) |
Mar 08, 2012 | 3.462 | 3.687 | 3.403 | 3.435 | 280,837 | -0.31(-8.17%) |
Mar 07, 2012 | 3.692 | 3.756 | 3.692 | 3.740 | 179,722 | +0.08(+2.05%) |
Mar 06, 2012 | 3.628 | 3.724 | 3.628 | 3.665 | 364,788 | -0.01(-0.29%) |
Mar 05, 2012 | 3.660 | 3.746 | 3.606 | 3.676 | 291,769 | -0.01(-0.15%) |
Mar 02, 2012 | 3.912 | 3.933 | 3.676 | 3.681 | 461,487 | -0.21(-5.50%) |