Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.284 | 3.305 | 3.156 | 3.199 | 90,597 | -0.09(-2.60%) |
May 30, 2012 | 3.270 | 3.291 | 3.220 | 3.284 | 6,344 | +0.01(+0.43%) |
May 29, 2012 | 3.120 | 3.270 | 3.120 | 3.270 | 8,581 | +0.14(+4.55%) |
May 25, 2012 | 3.213 | 3.263 | 3.128 | 3.128 | 1,332 | -0.06(-1.79%) |
May 24, 2012 | 3.184 | 3.291 | 3.163 | 3.184 | 79,602 | +0.03(+0.90%) |
May 23, 2012 | 3.270 | 3.511 | 3.156 | 3.156 | 17,685 | -0.11(-3.48%) |
May 22, 2012 | 3.199 | 3.270 | 3.142 | 3.270 | 8,757 | +0.07(+2.22%) |
May 21, 2012 | 3.135 | 3.199 | 3.128 | 3.199 | 16,285 | +0.07(+2.27%) |
May 18, 2012 | 3.170 | 3.234 | 3.021 | 3.128 | 14,327 | -0.10(-3.08%) |
May 17, 2012 | 3.213 | 3.248 | 3.163 | 3.227 | 12,896 | +0.03(+0.89%) |
May 16, 2012 | 3.270 | 3.270 | 3.177 | 3.199 | 26,040 | -0.06(-1.96%) |
May 15, 2012 | 3.220 | 3.341 | 3.184 | 3.263 | 37,610 | -0.01(-0.22%) |
May 14, 2012 | 3.192 | 3.270 | 3.177 | 3.270 | 7,174 | +0.08(+2.61%) |
May 11, 2012 | 3.206 | 3.263 | 3.170 | 3.187 | 2,998 | -0.03(-1.03%) |
May 10, 2012 | 3.270 | 3.298 | 3.220 | 3.220 | 7,315 | -0.09(-2.58%) |
May 09, 2012 | 3.284 | 3.312 | 3.284 | 3.305 | 37,703 | +0.01(+0.43%) |
May 08, 2012 | 3.263 | 3.291 | 3.199 | 3.291 | 4,079 | +0.03(+0.87%) |
May 07, 2012 | 3.213 | 3.263 | 3.199 | 3.263 | 4,416 | +0.06(+1.77%) |
May 04, 2012 | 3.327 | 3.327 | 3.206 | 3.206 | 17,937 | -0.14(-4.04%) |
May 02, 2012 | 3.327 | 3.341 | 3.341 | 3.341 | 12,520 | +0.00(+0.00%) |
May 01, 2012 | 3.213 | 3.348 | 3.213 | 3.341 | 13,588 | +0.09(+2.62%) |
Apr 30, 2012 | 3.206 | 3.319 | 3.206 | 3.255 | 6,510 | +0.05(+1.55%) |
Apr 27, 2012 | 3.282 | 3.282 | 3.206 | 3.206 | 2,250 | -0.11(-3.22%) |
Apr 26, 2012 | 3.184 | 3.312 | 3.177 | 3.312 | 1,032 | +0.02(+0.65%) |
Apr 25, 2012 | 3.170 | 3.319 | 3.170 | 3.291 | 5,483 | +0.12(+3.81%) |
Apr 24, 2012 | 3.263 | 3.263 | 3.163 | 3.170 | 5,538 | -0.10(-3.04%) |
Apr 23, 2012 | 3.327 | 3.327 | 3.163 | 3.270 | 6,173 | -0.06(-1.71%) |
Apr 20, 2012 | 3.199 | 3.327 | 3.199 | 3.327 | 2,250 | +0.13(+4.00%) |
Apr 19, 2012 | 3.256 | 3.355 | 3.199 | 3.199 | 6,337 | -0.01(-0.44%) |
Apr 18, 2012 | 3.213 | 3.241 | 3.156 | 3.213 | 8,581 | -0.01(-0.22%) |
Apr 17, 2012 | 3.163 | 3.234 | 3.163 | 3.220 | 12,585 | +0.02(+0.67%) |
Apr 16, 2012 | 3.220 | 3.263 | 3.199 | 3.199 | 6,330 | +0.00(+0.00%) |
Apr 13, 2012 | 3.142 | 3.199 | 3.113 | 3.199 | 19,988 | +0.04(+1.12%) |
Apr 12, 2012 | 3.093 | 3.177 | 3.093 | 3.163 | 16,458 | +0.01(+0.23%) |
Apr 11, 2012 | 3.142 | 3.170 | 3.120 | 3.156 | 66,122 | +0.01(+0.23%) |
Apr 10, 2012 | 3.071 | 3.177 | 3.064 | 3.149 | 96,436 | +0.11(+3.50%) |
Apr 09, 2012 | 3.106 | 3.106 | 3.036 | 3.042 | 13,260 | -0.07(-2.28%) |
Apr 05, 2012 | 3.028 | 3.156 | 3.028 | 3.113 | 9,341 | -0.01(-0.23%) |
Apr 04, 2012 | 3.120 | 3.142 | 3.021 | 3.120 | 2,180 | -0.04(-1.13%) |
Apr 03, 2012 | 3.156 | 3.170 | 3.021 | 3.156 | 30,493 | +0.00(+0.00%) |
Apr 02, 2012 | 3.163 | 3.192 | 3.064 | 3.156 | 42,502 | +0.01(+0.23%) |
Mar 30, 2012 | 3.199 | 3.199 | 3.071 | 3.149 | 15,240 | -0.06(-1.99%) |
Mar 29, 2012 | 3.341 | 3.341 | 2.779 | 3.213 | 64,228 | -0.27(-7.76%) |
Mar 28, 2012 | 3.497 | 3.497 | 3.369 | 3.483 | 5,769 | +0.08(+2.30%) |
Mar 27, 2012 | 3.348 | 3.497 | 3.341 | 3.405 | 21,039 | +0.02(+0.63%) |
Mar 26, 2012 | 3.362 | 3.462 | 3.341 | 3.383 | 9,490 | -0.08(-2.26%) |
Mar 23, 2012 | 3.419 | 3.526 | 3.348 | 3.462 | 3,095 | +0.12(+3.62%) |
Mar 22, 2012 | 3.391 | 3.391 | 3.341 | 3.341 | 9,425 | -0.11(-3.09%) |
Mar 20, 2012 | 3.440 | 3.447 | 3.447 | 3.447 | 13,505 | +0.00(+0.00%) |
Mar 19, 2012 | 3.440 | 3.462 | 3.369 | 3.447 | 17,535 | +0.11(+3.19%) |
Mar 16, 2012 | 3.447 | 3.497 | 3.341 | 3.341 | 35,597 | -0.10(-2.89%) |
Mar 15, 2012 | 3.440 | 3.469 | 3.440 | 3.440 | 13,927 | -0.01(-0.41%) |
Mar 14, 2012 | 3.518 | 3.547 | 3.455 | 3.455 | 18,429 | -0.05(-1.40%) |
Mar 13, 2012 | 3.511 | 3.540 | 3.469 | 3.504 | 20,004 | -0.00(-0.02%) |
Mar 12, 2012 | 3.504 | 3.561 | 3.504 | 3.504 | 11,152 | -0.06(-1.60%) |
Mar 09, 2012 | 3.483 | 3.561 | 3.462 | 3.561 | 7,315 | +0.01(+0.40%) |
Mar 08, 2012 | 3.511 | 3.547 | 3.483 | 3.547 | 15,475 | +0.05(+1.42%) |
Mar 07, 2012 | 3.547 | 3.547 | 3.497 | 3.497 | 15,523 | -0.01(-0.20%) |
Mar 06, 2012 | 3.447 | 3.554 | 3.447 | 3.504 | 16,787 | +0.01(+0.41%) |
Mar 05, 2012 | 3.483 | 3.561 | 3.483 | 3.490 | 16,734 | +0.01(+0.20%) |
Mar 02, 2012 | 3.575 | 3.582 | 3.483 | 3.483 | 21,945 | -0.08(-2.20%) |