Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.426 | 3.439 | 3.375 | 3.389 | 12,275,424 | -0.06(-1.60%) |
May 30, 2012 | 3.369 | 3.485 | 3.314 | 3.444 | 17,615,320 | +0.03(+0.95%) |
May 29, 2012 | 3.438 | 3.438 | 3.385 | 3.411 | 14,785,792 | +0.03(+0.85%) |
May 25, 2012 | 3.410 | 3.429 | 3.371 | 3.382 | 4,148,232 | -0.02(-0.66%) |
May 24, 2012 | 3.375 | 3.408 | 3.351 | 3.405 | 3,715,864 | +0.03(+0.89%) |
May 23, 2012 | 3.340 | 3.384 | 3.303 | 3.375 | 3,463,792 | +0.03(+0.90%) |
May 22, 2012 | 3.294 | 3.351 | 3.288 | 3.345 | 4,751,864 | +0.06(+1.90%) |
May 21, 2012 | 3.226 | 3.290 | 3.212 | 3.283 | 3,628,016 | +0.07(+2.14%) |
May 18, 2012 | 3.265 | 3.312 | 3.203 | 3.214 | 6,831,904 | -0.05(-1.49%) |
May 17, 2012 | 3.294 | 3.295 | 3.255 | 3.263 | 6,261,608 | -0.02(-0.76%) |
May 16, 2012 | 3.281 | 3.315 | 3.272 | 3.288 | 3,475,376 | +0.01(+0.42%) |
May 15, 2012 | 3.229 | 3.281 | 3.220 | 3.274 | 4,920,384 | +0.04(+1.20%) |
May 14, 2012 | 3.288 | 3.296 | 3.234 | 3.235 | 2,062,648 | -0.07(-2.23%) |
May 11, 2012 | 3.276 | 3.341 | 3.268 | 3.309 | 1,825,064 | +0.02(+0.65%) |
May 10, 2012 | 3.291 | 3.312 | 3.271 | 3.288 | 2,721,488 | +0.00(+0.00%) |
May 09, 2012 | 3.272 | 3.295 | 3.260 | 3.288 | 3,056,640 | -0.02(-0.68%) |
May 08, 2012 | 3.263 | 3.315 | 3.251 | 3.310 | 3,761,928 | +0.02(+0.72%) |
May 07, 2012 | 3.261 | 3.297 | 3.248 | 3.286 | 3,350,928 | +0.01(+0.31%) |
May 04, 2012 | 3.285 | 3.294 | 3.245 | 3.276 | 3,406,640 | -0.02(-0.64%) |
May 03, 2012 | 3.316 | 3.329 | 3.283 | 3.297 | 1,676,352 | -0.02(-0.75%) |
May 02, 2012 | 3.281 | 3.325 | 3.273 | 3.322 | 1,740,176 | +0.02(+0.53%) |
May 01, 2012 | 3.295 | 3.356 | 3.295 | 3.305 | 2,211,440 | +0.00(+0.11%) |
Apr 30, 2012 | 3.333 | 3.335 | 3.289 | 3.301 | 2,609,896 | -0.03(-0.83%) |
Apr 27, 2012 | 3.326 | 3.341 | 3.297 | 3.329 | 2,527,904 | +0.01(+0.38%) |
Apr 26, 2012 | 3.297 | 3.328 | 3.285 | 3.316 | 1,475,320 | +0.01(+0.30%) |
Apr 25, 2012 | 3.306 | 3.326 | 3.283 | 3.306 | 2,054,048 | +0.03(+0.88%) |
Apr 24, 2012 | 3.274 | 3.301 | 3.250 | 3.277 | 2,778,600 | +0.00(+0.00%) |
Apr 23, 2012 | 3.289 | 3.289 | 3.248 | 3.277 | 2,545,720 | -0.04(-1.28%) |
Apr 20, 2012 | 3.314 | 3.336 | 3.292 | 3.320 | 2,605,408 | +0.02(+0.72%) |
Apr 19, 2012 | 3.330 | 3.339 | 3.277 | 3.296 | 4,039,384 | -0.03(-0.86%) |
Apr 18, 2012 | 3.288 | 3.335 | 3.269 | 3.325 | 6,226,952 | +0.04(+1.14%) |
Apr 17, 2012 | 3.269 | 3.311 | 3.244 | 3.288 | 3,567,008 | +0.03(+0.92%) |
Apr 16, 2012 | 3.219 | 3.275 | 3.206 | 3.257 | 6,899,320 | +0.05(+1.64%) |
Apr 13, 2012 | 3.188 | 3.219 | 3.188 | 3.205 | 6,594,392 | +0.00(+0.00%) |
Apr 12, 2012 | 3.150 | 3.216 | 3.141 | 3.205 | 3,882,672 | +0.06(+1.95%) |
Apr 11, 2012 | 3.105 | 3.149 | 3.103 | 3.144 | 6,062,304 | +0.07(+2.15%) |
Apr 10, 2012 | 3.166 | 3.169 | 3.075 | 3.078 | 4,199,112 | -0.09(-2.71%) |
Apr 09, 2012 | 3.154 | 3.174 | 3.139 | 3.163 | 4,152,360 | -0.02(-0.65%) |
Apr 05, 2012 | 3.194 | 3.211 | 3.171 | 3.184 | 2,947,600 | -0.03(-0.78%) |
Apr 04, 2012 | 3.244 | 3.248 | 3.188 | 3.209 | 4,676,224 | -0.05(-1.57%) |
Apr 03, 2012 | 3.265 | 3.266 | 3.232 | 3.260 | 5,023,880 | +0.00(+0.04%) |
Apr 02, 2012 | 3.260 | 3.281 | 3.236 | 3.259 | 4,043,528 | +0.00(+0.00%) |
Mar 30, 2012 | 3.289 | 3.289 | 3.257 | 3.259 | 5,070,088 | -0.02(-0.65%) |
Mar 29, 2012 | 3.280 | 3.311 | 3.236 | 3.280 | 3,759,960 | -0.02(-0.68%) |
Mar 28, 2012 | 3.317 | 3.322 | 3.269 | 3.303 | 6,409,600 | -0.02(-0.47%) |
Mar 27, 2012 | 3.349 | 3.349 | 3.313 | 3.318 | 2,976,608 | -0.03(-0.77%) |
Mar 26, 2012 | 3.329 | 3.354 | 3.315 | 3.344 | 2,963,856 | +0.04(+1.21%) |
Mar 23, 2012 | 3.306 | 3.312 | 3.271 | 3.304 | 1,677,440 | +0.01(+0.23%) |
Mar 22, 2012 | 3.269 | 3.303 | 3.258 | 3.296 | 2,142,688 | -0.00(-0.02%) |
Mar 21, 2012 | 3.304 | 3.312 | 3.266 | 3.297 | 3,000,480 | +0.01(+0.27%) |
Mar 20, 2012 | 3.281 | 3.300 | 3.275 | 3.288 | 1,669,616 | -0.01(-0.40%) |
Mar 19, 2012 | 3.301 | 3.319 | 3.283 | 3.301 | 2,715,888 | -0.01(-0.23%) |
Mar 16, 2012 | 3.312 | 3.331 | 3.297 | 3.309 | 6,385,264 | -0.00(-0.11%) |
Mar 15, 2012 | 3.301 | 3.328 | 3.287 | 3.312 | 5,129,072 | +0.01(+0.30%) |
Mar 14, 2012 | 3.288 | 3.309 | 3.282 | 3.303 | 6,017,536 | +0.01(+0.17%) |
Mar 13, 2012 | 3.247 | 3.299 | 3.226 | 3.297 | 5,739,408 | +0.07(+2.19%) |
Mar 12, 2012 | 3.205 | 3.234 | 3.186 | 3.226 | 5,104,128 | +0.03(+0.90%) |
Mar 09, 2012 | 3.180 | 3.209 | 3.164 | 3.197 | 3,940,288 | +0.02(+0.71%) |
Mar 08, 2012 | 3.149 | 3.200 | 3.131 | 3.175 | 6,378,736 | +0.04(+1.18%) |
Mar 07, 2012 | 3.116 | 3.159 | 3.097 | 3.138 | 2,514,528 | +0.03(+1.01%) |
Mar 06, 2012 | 3.106 | 3.125 | 3.102 | 3.107 | 3,097,376 | -0.03(-0.88%) |
Mar 05, 2012 | 3.132 | 3.147 | 3.115 | 3.134 | 3,419,280 | -0.00(-0.14%) |
Mar 02, 2012 | 3.167 | 3.184 | 3.125 | 3.139 | 3,100,880 | -0.04(-1.18%) |