Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.023 | 3.281 | 2.833 | 3.182 | 166,478 | +0.14(+4.57%) |
May 30, 2012 | 3.050 | 3.129 | 2.931 | 3.043 | 56,519 | -0.06(-1.92%) |
May 29, 2012 | 3.202 | 3.202 | 3.083 | 3.103 | 23,872 | -0.05(-1.47%) |
May 25, 2012 | 3.295 | 3.295 | 3.123 | 3.149 | 28,126 | -0.13(-3.84%) |
May 24, 2012 | 3.272 | 3.295 | 3.235 | 3.275 | 31,189 | +0.01(+0.20%) |
May 23, 2012 | 3.076 | 3.308 | 2.977 | 3.268 | 136,753 | +0.25(+8.33%) |
May 22, 2012 | 3.030 | 3.096 | 2.984 | 3.017 | 26,126 | -0.01(-0.44%) |
May 21, 2012 | 2.838 | 3.030 | 2.832 | 3.030 | 61,956 | +0.16(+5.53%) |
May 18, 2012 | 2.937 | 2.937 | 2.812 | 2.871 | 147,789 | -0.08(-2.69%) |
May 17, 2012 | 3.096 | 3.096 | 2.898 | 2.951 | 116,568 | -0.12(-3.88%) |
May 16, 2012 | 3.004 | 3.176 | 3.004 | 3.070 | 68,623 | -0.07(-2.32%) |
May 15, 2012 | 3.288 | 3.288 | 3.096 | 3.143 | 60,880 | -0.15(-4.43%) |
May 14, 2012 | 3.354 | 3.374 | 3.262 | 3.288 | 49,062 | -0.06(-1.78%) |
May 11, 2012 | 3.407 | 3.427 | 3.215 | 3.348 | 46,132 | -0.05(-1.56%) |
May 10, 2012 | 3.361 | 3.473 | 3.328 | 3.401 | 106,647 | +0.05(+1.38%) |
May 09, 2012 | 3.176 | 3.354 | 3.090 | 3.354 | 88,791 | +0.11(+3.47%) |
May 08, 2012 | 3.169 | 3.295 | 3.149 | 3.242 | 66,970 | +0.00(+0.00%) |
May 07, 2012 | 3.229 | 3.325 | 3.169 | 3.242 | 323,507 | -0.07(-2.20%) |
May 04, 2012 | 3.315 | 3.394 | 3.255 | 3.315 | 247,343 | -0.32(-8.91%) |
May 03, 2012 | 3.566 | 3.652 | 3.559 | 3.639 | 41,765 | -0.01(-0.36%) |
May 02, 2012 | 3.665 | 3.671 | 3.513 | 3.652 | 104,560 | -0.01(-0.36%) |
May 01, 2012 | 3.559 | 3.672 | 3.559 | 3.665 | 112,543 | +0.12(+3.36%) |
Apr 30, 2012 | 3.440 | 3.645 | 3.440 | 3.546 | 148,541 | +0.07(+1.90%) |
Apr 27, 2012 | 3.467 | 3.500 | 3.374 | 3.480 | 84,089 | -0.01(-0.38%) |
Apr 26, 2012 | 3.526 | 3.526 | 3.242 | 3.493 | 201,143 | +0.01(+0.19%) |
Apr 25, 2012 | 3.540 | 3.639 | 3.308 | 3.487 | 171,092 | -0.19(-5.04%) |
Apr 24, 2012 | 3.599 | 3.738 | 3.559 | 3.672 | 168,129 | +0.02(+0.54%) |
Apr 23, 2012 | 3.698 | 3.698 | 3.526 | 3.652 | 88,116 | -0.06(-1.60%) |
Apr 20, 2012 | 3.738 | 3.770 | 3.678 | 3.712 | 104,903 | -0.02(-0.53%) |
Apr 19, 2012 | 3.652 | 3.758 | 3.606 | 3.731 | 72,260 | +0.11(+2.92%) |
Apr 18, 2012 | 3.659 | 3.705 | 3.533 | 3.626 | 119,802 | +0.00(+0.00%) |
Apr 17, 2012 | 3.639 | 3.718 | 3.599 | 3.626 | 159,436 | +0.02(+0.55%) |
Apr 16, 2012 | 3.454 | 3.771 | 3.368 | 3.606 | 273,251 | +0.19(+5.62%) |
Apr 13, 2012 | 3.394 | 3.460 | 3.348 | 3.414 | 102,505 | +0.03(+0.98%) |
Apr 12, 2012 | 3.222 | 3.414 | 3.222 | 3.381 | 148,755 | +0.14(+4.29%) |
Apr 11, 2012 | 3.262 | 3.268 | 3.162 | 3.242 | 167,747 | -0.03(-1.01%) |
Apr 10, 2012 | 3.288 | 3.315 | 3.195 | 3.275 | 83,073 | -0.04(-1.20%) |
Apr 09, 2012 | 3.328 | 3.328 | 3.143 | 3.315 | 181,651 | +0.01(+0.40%) |
Apr 05, 2012 | 3.149 | 3.301 | 3.149 | 3.301 | 366,972 | +0.18(+5.72%) |
Apr 04, 2012 | 3.083 | 3.248 | 2.990 | 3.123 | 55,761 | +0.04(+1.29%) |
Apr 03, 2012 | 3.010 | 3.129 | 2.977 | 3.083 | 206,221 | +0.05(+1.53%) |
Apr 02, 2012 | 3.030 | 3.136 | 2.977 | 3.037 | 229,490 | -0.08(-2.55%) |
Mar 30, 2012 | 3.103 | 3.176 | 3.057 | 3.116 | 321,774 | +0.07(+2.17%) |
Mar 29, 2012 | 2.977 | 3.057 | 2.957 | 3.050 | 158,189 | +0.04(+1.32%) |
Mar 28, 2012 | 2.997 | 3.070 | 2.957 | 3.010 | 108,955 | -0.01(-0.44%) |
Mar 27, 2012 | 2.924 | 3.109 | 2.924 | 3.023 | 286,625 | +0.01(+0.44%) |
Mar 26, 2012 | 2.977 | 3.076 | 2.851 | 3.010 | 223,917 | +0.07(+2.48%) |
Mar 23, 2012 | 2.937 | 3.043 | 2.931 | 2.937 | 106,639 | -0.02(-0.67%) |
Mar 22, 2012 | 2.918 | 2.997 | 2.812 | 2.957 | 93,799 | +0.05(+1.59%) |
Mar 21, 2012 | 2.871 | 3.209 | 2.858 | 2.911 | 392,533 | +0.09(+3.17%) |
Mar 20, 2012 | 2.900 | 2.900 | 2.802 | 2.822 | 59,307 | -0.06(-2.05%) |
Mar 19, 2012 | 2.815 | 2.953 | 2.664 | 2.881 | 383,751 | +0.26(+10.02%) |
Mar 16, 2012 | 2.585 | 2.638 | 2.467 | 2.618 | 194,280 | +0.03(+1.27%) |
Mar 15, 2012 | 2.651 | 2.658 | 2.467 | 2.585 | 231,793 | -0.04(-1.50%) |
Mar 14, 2012 | 2.592 | 2.841 | 2.572 | 2.625 | 654,564 | +0.08(+3.14%) |
Mar 13, 2012 | 2.093 | 2.545 | 2.021 | 2.545 | 607,799 | +0.54(+27.16%) |
Mar 12, 2012 | 1.896 | 2.064 | 1.896 | 2.001 | 775,084 | +0.11(+5.90%) |
Mar 09, 2012 | 1.772 | 1.910 | 1.772 | 1.890 | 1,932,396 | +0.13(+7.46%) |
Mar 08, 2012 | 1.837 | 1.837 | 1.602 | 1.759 | 225,645 | -0.04(-2.19%) |
Mar 07, 2012 | 1.805 | 1.811 | 1.739 | 1.798 | 44,789 | -0.01(-0.36%) |
Mar 06, 2012 | 1.818 | 1.903 | 1.805 | 1.805 | 18,155 | -0.01(-0.36%) |
Mar 05, 2012 | 1.791 | 1.870 | 1.791 | 1.811 | 122,839 | +0.00(+0.00%) |
Mar 02, 2012 | 1.811 | 1.870 | 1.778 | 1.811 | 44,422 | +0.03(+1.84%) |