Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.290 | 3.290 | 3.149 | 3.160 | 238,366 | -0.10(-3.07%) |
May 30, 2012 | 3.300 | 3.300 | 3.250 | 3.260 | 50,255 | -0.04(-1.21%) |
May 29, 2012 | 3.340 | 3.380 | 3.300 | 3.300 | 43,781 | -0.03(-0.90%) |
May 25, 2012 | 3.340 | 3.340 | 3.290 | 3.330 | 27,897 | +0.01(+0.30%) |
May 24, 2012 | 3.340 | 3.400 | 3.300 | 3.320 | 125,335 | -0.05(-1.48%) |
May 23, 2012 | 3.440 | 3.440 | 3.270 | 3.370 | 44,717 | -0.07(-2.03%) |
May 22, 2012 | 3.410 | 3.550 | 3.370 | 3.440 | 26,059 | -0.01(-0.29%) |
May 21, 2012 | 3.270 | 3.460 | 3.270 | 3.450 | 49,942 | +0.15(+4.55%) |
May 18, 2012 | 3.460 | 3.470 | 3.250 | 3.300 | 121,719 | -0.15(-4.35%) |
May 17, 2012 | 3.680 | 3.687 | 3.430 | 3.450 | 50,261 | -0.22(-5.99%) |
May 16, 2012 | 3.680 | 3.680 | 3.590 | 3.670 | 47,000 | +0.02(+0.55%) |
May 15, 2012 | 3.610 | 3.721 | 3.590 | 3.650 | 67,735 | +0.07(+1.96%) |
May 14, 2012 | 3.660 | 3.670 | 3.540 | 3.580 | 79,762 | -0.08(-2.19%) |
May 11, 2012 | 3.730 | 3.840 | 3.660 | 3.660 | 98,785 | -0.09(-2.47%) |
May 10, 2012 | 3.900 | 3.960 | 3.600 | 3.752 | 233,682 | -0.16(-4.03%) |
May 09, 2012 | 3.840 | 3.940 | 3.780 | 3.910 | 84,715 | +0.01(+0.28%) |
May 08, 2012 | 3.830 | 3.910 | 3.660 | 3.899 | 65,380 | +0.04(+1.04%) |
May 07, 2012 | 3.700 | 3.860 | 3.620 | 3.859 | 62,490 | +0.13(+3.46%) |
May 04, 2012 | 3.750 | 3.790 | 3.720 | 3.730 | 48,184 | -0.03(-0.80%) |
May 03, 2012 | 3.800 | 3.850 | 3.740 | 3.760 | 39,668 | -0.03(-0.79%) |
May 02, 2012 | 3.860 | 3.930 | 3.750 | 3.790 | 54,600 | -0.08(-2.07%) |
May 01, 2012 | 3.900 | 3.930 | 3.860 | 3.870 | 23,161 | -0.01(-0.26%) |
Apr 30, 2012 | 3.910 | 3.910 | 3.850 | 3.880 | 56,162 | -0.01(-0.26%) |
Apr 27, 2012 | 3.920 | 3.930 | 3.840 | 3.890 | 35,693 | -0.06(-1.52%) |
Apr 26, 2012 | 3.780 | 4.000 | 3.780 | 3.950 | 110,964 | +0.15(+3.95%) |
Apr 25, 2012 | 3.690 | 3.800 | 3.670 | 3.800 | 75,245 | +0.11(+2.98%) |
Apr 24, 2012 | 3.650 | 3.690 | 3.640 | 3.690 | 38,995 | +0.05(+1.37%) |
Apr 23, 2012 | 3.620 | 3.670 | 3.620 | 3.640 | 47,349 | -0.03(-0.82%) |
Apr 20, 2012 | 3.620 | 3.680 | 3.600 | 3.670 | 42,275 | +0.07(+1.93%) |
Apr 19, 2012 | 3.660 | 3.660 | 3.560 | 3.601 | 44,785 | -0.05(-1.35%) |
Apr 18, 2012 | 3.640 | 3.662 | 3.600 | 3.650 | 35,050 | +0.01(+0.27%) |
Apr 17, 2012 | 3.600 | 3.678 | 3.351 | 3.640 | 47,469 | +0.04(+1.11%) |
Apr 16, 2012 | 3.650 | 3.680 | 3.580 | 3.600 | 23,927 | +0.00(+0.00%) |
Apr 13, 2012 | 3.610 | 3.650 | 3.600 | 3.600 | 28,619 | -0.05(-1.37%) |
Apr 12, 2012 | 3.630 | 3.690 | 3.550 | 3.650 | 70,539 | +0.03(+0.83%) |
Apr 11, 2012 | 3.520 | 3.630 | 3.520 | 3.620 | 21,693 | +0.11(+3.13%) |
Apr 10, 2012 | 3.600 | 3.630 | 3.510 | 3.510 | 21,140 | -0.07(-1.96%) |
Apr 09, 2012 | 3.600 | 3.640 | 3.550 | 3.580 | 90,285 | -0.06(-1.65%) |
Apr 05, 2012 | 3.660 | 3.760 | 3.610 | 3.640 | 28,214 | +0.00(+0.00%) |
Apr 04, 2012 | 3.680 | 3.700 | 3.600 | 3.640 | 36,614 | -0.06(-1.62%) |
Apr 03, 2012 | 3.740 | 3.770 | 3.670 | 3.700 | 69,633 | -0.05(-1.33%) |
Apr 02, 2012 | 3.810 | 3.820 | 3.740 | 3.750 | 62,579 | -0.03(-0.79%) |
Mar 30, 2012 | 3.700 | 3.830 | 3.660 | 3.780 | 92,906 | +0.10(+2.72%) |
Mar 29, 2012 | 3.590 | 3.690 | 3.570 | 3.680 | 61,947 | +0.05(+1.38%) |
Mar 28, 2012 | 3.570 | 3.660 | 3.550 | 3.630 | 82,059 | +0.04(+1.11%) |
Mar 27, 2012 | 3.570 | 3.620 | 3.552 | 3.590 | 52,199 | +0.02(+0.56%) |
Mar 26, 2012 | 3.460 | 3.600 | 3.460 | 3.570 | 67,827 | +0.11(+3.18%) |
Mar 23, 2012 | 3.420 | 3.490 | 3.360 | 3.460 | 32,740 | +0.04(+1.17%) |
Mar 22, 2012 | 3.480 | 3.520 | 3.400 | 3.420 | 76,498 | -0.08(-2.29%) |
Mar 21, 2012 | 3.560 | 3.560 | 3.500 | 3.500 | 11,000 | -0.02(-0.57%) |
Mar 20, 2012 | 3.510 | 3.650 | 3.470 | 3.520 | 89,113 | +0.00(+0.00%) |
Mar 19, 2012 | 3.500 | 3.560 | 3.450 | 3.520 | 72,952 | +0.09(+2.62%) |
Mar 16, 2012 | 3.420 | 3.430 | 3.350 | 3.430 | 102,968 | -0.02(-0.58%) |
Mar 15, 2012 | 3.420 | 3.520 | 3.410 | 3.450 | 80,551 | +0.00(+0.00%) |
Mar 14, 2012 | 3.340 | 3.520 | 3.320 | 3.450 | 145,782 | +0.08(+2.37%) |
Mar 13, 2012 | 3.420 | 3.470 | 3.300 | 3.370 | 190,867 | -0.08(-2.32%) |
Mar 12, 2012 | 3.550 | 3.590 | 3.340 | 3.450 | 219,551 | -0.08(-2.27%) |
Mar 09, 2012 | 3.650 | 3.650 | 3.460 | 3.530 | 176,721 | -0.09(-2.49%) |
Mar 08, 2012 | 3.650 | 3.850 | 3.510 | 3.620 | 566,231 | +0.31(+9.37%) |
Mar 07, 2012 | 3.400 | 3.450 | 3.310 | 3.310 | 91,692 | -0.04(-1.19%) |
Mar 06, 2012 | 3.250 | 3.400 | 3.130 | 3.350 | 122,270 | +0.08(+2.45%) |
Mar 05, 2012 | 3.250 | 3.300 | 3.210 | 3.270 | 91,582 | +0.05(+1.55%) |
Mar 02, 2012 | 3.290 | 3.330 | 3.170 | 3.220 | 92,925 | -0.07(-2.13%) |