Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.353 | 3.431 | 3.255 | 3.281 | 1,748,905 | -0.07(-2.15%) |
May 30, 2012 | 3.490 | 3.497 | 3.333 | 3.353 | 1,367,709 | -0.21(-5.88%) |
May 29, 2012 | 3.464 | 3.569 | 3.464 | 3.563 | 1,220,845 | +0.11(+3.23%) |
May 25, 2012 | 3.386 | 3.504 | 3.379 | 3.451 | 1,168,358 | +0.07(+2.13%) |
May 24, 2012 | 3.608 | 3.667 | 3.340 | 3.379 | 1,460,332 | -0.22(-6.18%) |
May 23, 2012 | 3.510 | 3.648 | 3.438 | 3.602 | 909,632 | +0.04(+1.10%) |
May 22, 2012 | 3.543 | 3.700 | 3.490 | 3.563 | 1,483,969 | +0.03(+0.93%) |
May 21, 2012 | 3.353 | 3.556 | 3.340 | 3.530 | 1,477,514 | +0.20(+6.10%) |
May 18, 2012 | 3.687 | 3.726 | 3.294 | 3.327 | 2,578,533 | -0.33(-9.12%) |
May 17, 2012 | 3.320 | 3.798 | 3.242 | 3.661 | 6,380,058 | +0.33(+10.04%) |
May 16, 2012 | 3.353 | 3.549 | 3.314 | 3.327 | 1,903,759 | -0.01(-0.39%) |
May 15, 2012 | 3.694 | 3.700 | 3.314 | 3.340 | 2,727,303 | -0.36(-9.73%) |
May 14, 2012 | 3.556 | 3.713 | 3.490 | 3.700 | 1,435,387 | +0.07(+1.99%) |
May 11, 2012 | 3.464 | 3.648 | 3.366 | 3.628 | 2,577,569 | +0.09(+2.59%) |
May 10, 2012 | 3.595 | 3.654 | 3.523 | 3.536 | 1,463,478 | -0.03(-0.74%) |
May 09, 2012 | 3.628 | 3.628 | 3.510 | 3.563 | 2,128,157 | -0.12(-3.20%) |
May 08, 2012 | 3.752 | 3.772 | 3.595 | 3.680 | 2,055,493 | -0.13(-3.44%) |
May 07, 2012 | 3.680 | 3.844 | 3.615 | 3.811 | 1,937,072 | +0.12(+3.19%) |
May 04, 2012 | 3.811 | 4.080 | 3.582 | 3.694 | 4,436,174 | -0.04(-1.05%) |
May 03, 2012 | 3.766 | 3.798 | 3.661 | 3.733 | 2,135,150 | +0.03(+0.88%) |
May 02, 2012 | 3.995 | 4.027 | 3.680 | 3.700 | 5,014,636 | -0.26(-6.61%) |
May 01, 2012 | 3.995 | 4.375 | 3.955 | 3.962 | 4,830,377 | +0.29(+7.84%) |
Apr 30, 2012 | 3.674 | 3.680 | 3.510 | 3.674 | 1,951,115 | -0.02(-0.53%) |
Apr 27, 2012 | 3.602 | 3.707 | 3.589 | 3.694 | 923,323 | +0.12(+3.30%) |
Apr 26, 2012 | 3.543 | 3.615 | 3.543 | 3.576 | 717,609 | +0.05(+1.30%) |
Apr 25, 2012 | 3.582 | 3.635 | 3.484 | 3.530 | 869,486 | -0.03(-0.92%) |
Apr 24, 2012 | 3.543 | 3.602 | 3.523 | 3.563 | 827,644 | +0.04(+1.12%) |
Apr 23, 2012 | 3.556 | 3.576 | 3.412 | 3.523 | 1,023,458 | -0.09(-2.36%) |
Apr 20, 2012 | 3.661 | 3.720 | 3.576 | 3.608 | 923,957 | -0.05(-1.25%) |
Apr 19, 2012 | 3.818 | 3.857 | 3.628 | 3.654 | 1,368,358 | -0.16(-4.12%) |
Apr 18, 2012 | 4.021 | 4.027 | 3.798 | 3.811 | 1,053,752 | -0.24(-5.83%) |
Apr 17, 2012 | 3.870 | 4.073 | 3.831 | 4.047 | 1,337,552 | +0.22(+5.64%) |
Apr 16, 2012 | 3.766 | 3.903 | 3.766 | 3.831 | 812,985 | +0.08(+2.09%) |
Apr 13, 2012 | 3.916 | 3.925 | 3.739 | 3.752 | 909,763 | -0.20(-4.98%) |
Apr 12, 2012 | 3.903 | 4.060 | 3.844 | 3.949 | 1,551,997 | +0.09(+2.20%) |
Apr 11, 2012 | 3.667 | 3.982 | 3.667 | 3.864 | 2,222,933 | +0.23(+6.31%) |
Apr 10, 2012 | 3.621 | 3.726 | 3.530 | 3.635 | 1,856,007 | +0.01(+0.36%) |
Apr 09, 2012 | 3.680 | 3.700 | 3.569 | 3.621 | 1,277,995 | -0.11(-2.98%) |
Apr 05, 2012 | 3.779 | 3.864 | 3.713 | 3.733 | 1,507,315 | -0.13(-3.39%) |
Apr 04, 2012 | 3.923 | 3.942 | 3.844 | 3.864 | 848,010 | -0.09(-2.32%) |
Apr 03, 2012 | 4.100 | 4.119 | 3.936 | 3.955 | 1,079,608 | -0.14(-3.36%) |
Apr 02, 2012 | 4.165 | 4.224 | 4.067 | 4.093 | 1,146,529 | -0.09(-2.04%) |
Mar 30, 2012 | 4.257 | 4.270 | 4.145 | 4.178 | 975,501 | -0.03(-0.78%) |
Mar 29, 2012 | 4.191 | 4.237 | 4.113 | 4.211 | 912,315 | -0.01(-0.31%) |
Mar 28, 2012 | 4.368 | 4.440 | 4.181 | 4.224 | 1,294,262 | -0.12(-2.86%) |
Mar 27, 2012 | 4.512 | 4.565 | 4.329 | 4.348 | 1,124,124 | -0.16(-3.63%) |
Mar 26, 2012 | 4.486 | 4.663 | 4.453 | 4.512 | 1,257,712 | +0.06(+1.32%) |
Mar 23, 2012 | 4.512 | 4.518 | 4.394 | 4.453 | 836,854 | -0.03(-0.73%) |
Mar 22, 2012 | 4.479 | 4.584 | 4.420 | 4.486 | 1,492,515 | -0.01(-0.15%) |
Mar 21, 2012 | 4.794 | 4.794 | 4.447 | 4.492 | 2,474,932 | -0.29(-6.16%) |
Mar 20, 2012 | 5.134 | 5.134 | 4.702 | 4.787 | 3,404,064 | -0.39(-7.47%) |
Mar 19, 2012 | 5.134 | 5.210 | 4.977 | 5.174 | 1,493,187 | +0.06(+1.15%) |
Mar 16, 2012 | 4.781 | 5.128 | 4.781 | 5.115 | 4,984,488 | +0.33(+6.84%) |
Mar 15, 2012 | 4.728 | 4.879 | 4.689 | 4.787 | 678,107 | +0.04(+0.83%) |
Mar 14, 2012 | 4.833 | 4.872 | 4.682 | 4.748 | 521,504 | -0.11(-2.29%) |
Mar 13, 2012 | 4.565 | 4.885 | 4.520 | 4.859 | 1,122,083 | +0.33(+7.23%) |
Mar 12, 2012 | 4.748 | 4.833 | 4.460 | 4.532 | 853,945 | -0.21(-4.42%) |
Mar 09, 2012 | 4.610 | 4.807 | 4.584 | 4.741 | 992,685 | +0.05(+0.98%) |
Mar 08, 2012 | 4.460 | 4.728 | 4.460 | 4.695 | 962,808 | +0.28(+6.22%) |
Mar 07, 2012 | 4.375 | 4.440 | 4.198 | 4.420 | 1,374,322 | -0.05(-1.17%) |
Mar 06, 2012 | 4.479 | 4.571 | 4.381 | 4.473 | 1,690,633 | -0.17(-3.67%) |
Mar 05, 2012 | 4.833 | 4.872 | 4.643 | 4.643 | 1,198,678 | -0.12(-2.48%) |
Mar 02, 2012 | 4.853 | 5.010 | 4.761 | 4.761 | 1,020,249 | -0.12(-2.42%) |