Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.288 | 3.384 | 3.160 | 3.168 | 15,652 | -0.10(-2.94%) |
May 30, 2012 | 3.320 | 3.384 | 3.264 | 3.264 | 32,780 | -0.14(-4.00%) |
May 29, 2012 | 3.272 | 3.400 | 3.168 | 3.400 | 13,828 | +0.24(+7.60%) |
May 25, 2012 | 3.208 | 3.376 | 3.160 | 3.160 | 18,017 | -0.11(-3.42%) |
May 24, 2012 | 3.208 | 3.272 | 3.118 | 3.272 | 14,414 | +0.07(+2.25%) |
May 23, 2012 | 3.248 | 3.312 | 3.160 | 3.200 | 46,826 | -0.22(-6.32%) |
May 22, 2012 | 3.448 | 3.448 | 3.200 | 3.416 | 29,840 | +0.28(+8.93%) |
May 21, 2012 | 2.904 | 3.136 | 2.656 | 3.136 | 105,221 | +0.21(+7.10%) |
May 18, 2012 | 3.056 | 3.112 | 2.880 | 2.928 | 63,366 | -0.08(-2.66%) |
May 17, 2012 | 3.336 | 3.376 | 3.000 | 3.008 | 120,483 | -0.34(-10.26%) |
May 16, 2012 | 3.440 | 3.480 | 3.352 | 3.352 | 21,581 | -0.07(-2.10%) |
May 15, 2012 | 3.432 | 3.472 | 3.424 | 3.424 | 11,516 | -0.00(-0.00%) |
May 14, 2012 | 3.472 | 3.508 | 3.424 | 3.424 | 12,231 | -0.06(-1.83%) |
May 11, 2012 | 3.520 | 3.592 | 3.488 | 3.488 | 9,297 | -0.03(-0.91%) |
May 10, 2012 | 3.632 | 3.632 | 3.448 | 3.520 | 27,679 | -0.11(-3.08%) |
May 09, 2012 | 3.640 | 3.648 | 3.600 | 3.632 | 19,451 | -0.02(-0.44%) |
May 08, 2012 | 3.688 | 3.696 | 3.640 | 3.648 | 12,250 | -0.02(-0.65%) |
May 07, 2012 | 3.672 | 3.688 | 3.664 | 3.672 | 33,613 | +0.02(+0.44%) |
May 04, 2012 | 3.688 | 3.696 | 3.640 | 3.656 | 29,785 | -0.03(-0.87%) |
May 03, 2012 | 3.696 | 3.696 | 3.648 | 3.688 | 41,616 | +0.01(+0.22%) |
May 02, 2012 | 3.688 | 3.696 | 3.648 | 3.680 | 46,426 | +0.06(+1.55%) |
May 01, 2012 | 3.608 | 3.680 | 3.584 | 3.624 | 46,466 | +0.01(+0.22%) |
Apr 30, 2012 | 3.568 | 3.680 | 3.568 | 3.616 | 39,300 | +0.10(+2.73%) |
Apr 27, 2012 | 3.560 | 3.616 | 3.520 | 3.520 | 19,398 | -0.04(-1.12%) |
Apr 26, 2012 | 3.600 | 3.600 | 3.488 | 3.560 | 8,280 | +0.03(+0.91%) |
Apr 25, 2012 | 3.592 | 3.600 | 3.448 | 3.528 | 23,351 | +0.07(+2.08%) |
Apr 24, 2012 | 3.559 | 3.559 | 3.441 | 3.456 | 17,059 | -0.09(-2.46%) |
Apr 23, 2012 | 3.401 | 3.559 | 3.369 | 3.543 | 29,190 | +0.03(+0.90%) |
Apr 20, 2012 | 3.559 | 3.630 | 3.385 | 3.512 | 45,823 | +0.11(+3.26%) |
Apr 19, 2012 | 3.409 | 3.430 | 3.330 | 3.401 | 24,242 | -0.02(-0.46%) |
Apr 18, 2012 | 3.441 | 3.441 | 3.401 | 3.417 | 25,175 | -0.03(-0.92%) |
Apr 17, 2012 | 3.480 | 3.496 | 3.433 | 3.448 | 13,359 | +0.02(+0.69%) |
Apr 16, 2012 | 3.520 | 3.520 | 3.423 | 3.425 | 32,682 | -0.09(-2.48%) |
Apr 13, 2012 | 3.559 | 3.559 | 3.465 | 3.512 | 20,678 | -0.05(-1.33%) |
Apr 12, 2012 | 3.559 | 3.559 | 3.481 | 3.559 | 19,168 | +0.05(+1.35%) |
Apr 11, 2012 | 3.417 | 3.559 | 3.417 | 3.512 | 68,986 | +0.09(+2.78%) |
Apr 10, 2012 | 3.425 | 3.527 | 3.401 | 3.417 | 72,070 | -0.06(-1.59%) |
Apr 09, 2012 | 3.401 | 3.504 | 3.401 | 3.472 | 19,851 | -0.01(-0.23%) |
Apr 05, 2012 | 3.504 | 3.504 | 3.441 | 3.480 | 16,077 | +0.00(+0.00%) |
Apr 04, 2012 | 3.512 | 3.535 | 3.448 | 3.480 | 15,062 | -0.02(-0.68%) |
Apr 03, 2012 | 3.520 | 3.559 | 3.464 | 3.504 | 19,110 | +0.02(+0.45%) |
Apr 02, 2012 | 3.496 | 3.551 | 3.377 | 3.488 | 44,077 | +0.00(+0.00%) |
Mar 30, 2012 | 3.464 | 3.551 | 3.464 | 3.488 | 27,407 | +0.02(+0.46%) |
Mar 29, 2012 | 3.409 | 3.543 | 3.409 | 3.472 | 12,166 | +0.05(+1.39%) |
Mar 28, 2012 | 3.377 | 3.559 | 3.377 | 3.425 | 25,960 | +0.02(+0.46%) |
Mar 27, 2012 | 3.425 | 3.448 | 3.361 | 3.409 | 26,857 | +0.02(+0.47%) |
Mar 26, 2012 | 3.496 | 3.599 | 3.393 | 3.393 | 73,396 | -0.07(-2.05%) |
Mar 23, 2012 | 3.512 | 3.520 | 3.441 | 3.464 | 12,826 | -0.08(-2.23%) |
Mar 22, 2012 | 3.543 | 3.574 | 3.520 | 3.543 | 6,535 | +0.03(+0.90%) |
Mar 21, 2012 | 3.583 | 3.654 | 3.496 | 3.512 | 34,131 | -0.06(-1.77%) |
Mar 20, 2012 | 3.551 | 3.709 | 3.501 | 3.575 | 25,318 | +0.04(+1.12%) |
Mar 19, 2012 | 3.662 | 3.709 | 3.520 | 3.535 | 67,143 | -0.06(-1.76%) |
Mar 16, 2012 | 3.393 | 3.599 | 3.385 | 3.599 | 109,292 | +0.24(+7.06%) |
Mar 15, 2012 | 3.235 | 3.480 | 3.179 | 3.361 | 157,540 | +0.22(+7.05%) |
Mar 14, 2012 | 3.140 | 3.163 | 3.124 | 3.140 | 28,267 | +0.02(+0.51%) |
Mar 13, 2012 | 3.164 | 3.187 | 3.124 | 3.124 | 23,386 | -0.06(-1.74%) |
Mar 12, 2012 | 3.203 | 3.227 | 3.100 | 3.179 | 36,870 | +0.01(+0.32%) |
Mar 09, 2012 | 3.203 | 3.235 | 3.164 | 3.169 | 45,505 | -0.03(-0.82%) |
Mar 08, 2012 | 3.187 | 3.203 | 3.172 | 3.195 | 8,559 | +0.02(+0.50%) |
Mar 07, 2012 | 3.172 | 3.203 | 3.133 | 3.179 | 3,761 | +0.02(+0.50%) |
Mar 06, 2012 | 3.187 | 3.187 | 3.132 | 3.164 | 31,717 | +0.00(+0.00%) |
Mar 05, 2012 | 3.274 | 3.274 | 3.156 | 3.164 | 55,628 | +0.01(+0.25%) |
Mar 02, 2012 | 3.124 | 3.227 | 3.100 | 3.156 | 95,051 | +0.02(+0.50%) |