Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.070 | 3.100 | 3.060 | 3.060 | 354,797 | -0.01(-0.33%) |
May 30, 2012 | 3.080 | 3.100 | 3.070 | 3.070 | 406,796 | -0.01(-0.32%) |
May 29, 2012 | 3.100 | 3.120 | 3.080 | 3.080 | 230,829 | +0.00(+0.00%) |
May 25, 2012 | 3.120 | 3.120 | 3.080 | 3.080 | 404,770 | -0.03(-0.96%) |
May 24, 2012 | 3.130 | 3.130 | 3.090 | 3.110 | 220,783 | -0.01(-0.32%) |
May 23, 2012 | 3.110 | 3.130 | 3.090 | 3.120 | 452,979 | +0.02(+0.65%) |
May 22, 2012 | 3.100 | 3.110 | 3.080 | 3.100 | 234,199 | +0.02(+0.65%) |
May 21, 2012 | 3.110 | 3.110 | 3.070 | 3.080 | 419,244 | -0.01(-0.32%) |
May 18, 2012 | 3.070 | 3.110 | 3.070 | 3.090 | 358,464 | +0.02(+0.65%) |
May 17, 2012 | 3.120 | 3.130 | 3.070 | 3.070 | 598,369 | -0.05(-1.60%) |
May 16, 2012 | 3.120 | 3.140 | 3.100 | 3.120 | 373,274 | +0.00(+0.00%) |
May 15, 2012 | 3.120 | 3.130 | 3.110 | 3.120 | 254,446 | -0.01(-0.32%) |
May 14, 2012 | 3.150 | 3.151 | 3.120 | 3.130 | 439,189 | -0.05(-1.57%) |
May 11, 2012 | 3.140 | 3.190 | 3.130 | 3.180 | 567,479 | +0.05(+1.60%) |
May 10, 2012 | 3.110 | 3.130 | 3.100 | 3.130 | 627,432 | +0.03(+0.97%) |
May 09, 2012 | 3.170 | 3.170 | 3.100 | 3.100 | 1,250,678 | -0.07(-2.21%) |
May 08, 2012 | 3.160 | 3.180 | 3.140 | 3.170 | 372,259 | +0.02(+0.63%) |
May 07, 2012 | 3.150 | 3.180 | 3.130 | 3.150 | 512,806 | +0.02(+0.64%) |
May 04, 2012 | 3.140 | 3.160 | 3.120 | 3.130 | 397,195 | +0.00(+0.00%) |
May 03, 2012 | 3.150 | 3.170 | 3.130 | 3.130 | 342,072 | -0.01(-0.32%) |
May 02, 2012 | 3.100 | 3.160 | 3.100 | 3.140 | 301,944 | +0.01(+0.32%) |
May 01, 2012 | 3.130 | 3.160 | 3.100 | 3.130 | 820,946 | +0.02(+0.64%) |
Apr 30, 2012 | 3.110 | 3.130 | 3.100 | 3.110 | 416,255 | +0.01(+0.32%) |
Apr 27, 2012 | 3.120 | 3.120 | 3.100 | 3.100 | 330,519 | -0.01(-0.32%) |
Apr 26, 2012 | 3.120 | 3.140 | 3.110 | 3.110 | 339,010 | -0.01(-0.32%) |
Apr 25, 2012 | 3.130 | 3.130 | 3.100 | 3.120 | 338,249 | +0.01(+0.32%) |
Apr 24, 2012 | 3.110 | 3.120 | 3.090 | 3.110 | 349,076 | +0.02(+0.65%) |
Apr 23, 2012 | 3.080 | 3.110 | 3.080 | 3.090 | 424,552 | +0.00(+0.00%) |
Apr 20, 2012 | 3.100 | 3.110 | 3.090 | 3.090 | 276,103 | +0.00(+0.00%) |
Apr 19, 2012 | 3.110 | 3.120 | 3.080 | 3.090 | 261,109 | +0.00(+0.00%) |
Apr 18, 2012 | 3.100 | 3.100 | 3.090 | 3.090 | 256,956 | -0.01(-0.32%) |
Apr 17, 2012 | 3.100 | 3.120 | 3.090 | 3.100 | 359,318 | +0.01(+0.32%) |
Apr 16, 2012 | 3.100 | 3.130 | 3.090 | 3.090 | 500,538 | -0.04(-1.28%) |
Apr 13, 2012 | 3.140 | 3.140 | 3.120 | 3.130 | 427,556 | +0.00(+0.00%) |
Apr 12, 2012 | 3.090 | 3.130 | 3.070 | 3.130 | 607,958 | +0.04(+1.29%) |
Apr 11, 2012 | 3.120 | 3.130 | 3.090 | 3.090 | 292,031 | +0.00(+0.00%) |
Apr 10, 2012 | 3.120 | 3.130 | 3.090 | 3.090 | 344,876 | -0.01(-0.32%) |
Apr 09, 2012 | 3.130 | 3.130 | 3.100 | 3.100 | 260,145 | -0.03(-0.96%) |
Apr 05, 2012 | 3.110 | 3.140 | 3.110 | 3.130 | 212,716 | +0.02(+0.64%) |
Apr 04, 2012 | 3.120 | 3.140 | 3.110 | 3.110 | 302,763 | -0.03(-0.95%) |
Apr 03, 2012 | 3.130 | 3.160 | 3.110 | 3.140 | 286,927 | +0.03(+0.96%) |
Apr 02, 2012 | 3.110 | 3.150 | 3.110 | 3.110 | 352,303 | -0.01(-0.32%) |
Mar 30, 2012 | 3.120 | 3.140 | 3.100 | 3.120 | 328,126 | +0.00(+0.00%) |
Mar 29, 2012 | 3.140 | 3.140 | 3.100 | 3.120 | 270,621 | -0.02(-0.64%) |
Mar 28, 2012 | 3.110 | 3.140 | 3.100 | 3.140 | 267,161 | +0.01(+0.32%) |
Mar 27, 2012 | 3.110 | 3.130 | 3.090 | 3.130 | 382,588 | +0.00(+0.00%) |
Mar 26, 2012 | 3.160 | 3.160 | 3.090 | 3.130 | 268,508 | +0.03(+0.97%) |
Mar 23, 2012 | 3.100 | 3.120 | 3.070 | 3.100 | 316,656 | +0.02(+0.65%) |
Mar 22, 2012 | 3.090 | 3.125 | 3.030 | 3.080 | 456,467 | -0.01(-0.32%) |
Mar 21, 2012 | 3.090 | 3.120 | 3.085 | 3.090 | 281,634 | +0.00(+0.00%) |
Mar 20, 2012 | 3.090 | 3.130 | 3.080 | 3.090 | 334,791 | -0.02(-0.64%) |
Mar 19, 2012 | 3.120 | 3.140 | 3.080 | 3.110 | 357,558 | +0.01(+0.33%) |
Mar 16, 2012 | 3.130 | 3.150 | 3.070 | 3.100 | 510,906 | -0.04(-1.28%) |
Mar 15, 2012 | 3.160 | 3.160 | 3.120 | 3.140 | 310,571 | -0.01(-0.32%) |
Mar 14, 2012 | 3.140 | 3.160 | 3.110 | 3.150 | 375,909 | -0.02(-0.47%) |
Mar 13, 2012 | 3.150 | 3.170 | 3.140 | 3.165 | 435,368 | +0.02(+0.80%) |
Mar 12, 2012 | 3.140 | 3.170 | 3.130 | 3.140 | 331,479 | +0.01(+0.32%) |
Mar 09, 2012 | 3.140 | 3.160 | 3.110 | 3.130 | 635,379 | +0.01(+0.32%) |
Mar 08, 2012 | 3.130 | 3.150 | 3.100 | 3.120 | 407,703 | +0.02(+0.65%) |
Mar 07, 2012 | 3.070 | 3.130 | 3.070 | 3.100 | 538,331 | +0.03(+0.98%) |
Mar 06, 2012 | 3.130 | 3.133 | 3.050 | 3.070 | 707,868 | -0.06(-1.92%) |
Mar 05, 2012 | 3.170 | 3.170 | 3.130 | 3.130 | 403,714 | -0.03(-0.95%) |
Mar 02, 2012 | 3.140 | 3.160 | 3.130 | 3.160 | 263,505 | +0.01(+0.32%) |