Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.880 | 2.936 | 2.839 | 2.916 | 4,204,180 | +0.05(+1.60%) |
May 30, 2012 | 2.936 | 2.941 | 2.866 | 2.870 | 6,174,288 | -0.09(-3.10%) |
May 29, 2012 | 2.977 | 2.987 | 2.934 | 2.962 | 5,722,598 | -0.16(-5.07%) |
May 25, 2012 | 3.115 | 3.150 | 3.107 | 3.120 | 1,746,381 | -0.03(-0.97%) |
May 24, 2012 | 3.166 | 3.183 | 3.110 | 3.150 | 2,200,229 | +0.02(+0.65%) |
May 23, 2012 | 3.135 | 3.145 | 3.053 | 3.130 | 3,130,797 | -0.07(-2.23%) |
May 22, 2012 | 3.217 | 3.268 | 3.171 | 3.201 | 2,538,631 | +0.01(+0.16%) |
May 21, 2012 | 3.135 | 3.201 | 3.110 | 3.196 | 6,111,827 | +0.01(+0.16%) |
May 18, 2012 | 3.196 | 3.211 | 3.155 | 3.191 | 5,048,104 | +0.15(+4.86%) |
May 17, 2012 | 3.099 | 3.110 | 3.038 | 3.043 | 3,709,115 | -0.09(-2.93%) |
May 16, 2012 | 3.232 | 3.268 | 3.135 | 3.135 | 3,544,660 | -0.03(-0.81%) |
May 15, 2012 | 3.222 | 3.247 | 3.155 | 3.160 | 3,385,216 | -0.11(-3.43%) |
May 14, 2012 | 3.288 | 3.303 | 3.268 | 3.273 | 4,363,655 | -0.14(-4.04%) |
May 11, 2012 | 3.344 | 3.487 | 3.334 | 3.410 | 7,571,472 | -0.06(-1.76%) |
May 10, 2012 | 3.527 | 3.548 | 3.461 | 3.471 | 4,549,974 | +0.17(+5.09%) |
May 09, 2012 | 3.242 | 3.339 | 3.232 | 3.303 | 4,956,397 | -0.19(-5.54%) |
May 08, 2012 | 3.507 | 3.533 | 3.451 | 3.497 | 3,631,917 | -0.03(-0.72%) |
May 07, 2012 | 3.415 | 3.530 | 3.410 | 3.522 | 4,287,422 | +0.18(+5.34%) |
May 04, 2012 | 3.349 | 3.382 | 3.318 | 3.344 | 5,885,492 | +0.09(+2.66%) |
May 03, 2012 | 3.268 | 3.293 | 3.237 | 3.257 | 4,225,221 | -0.06(-1.69%) |
May 02, 2012 | 3.268 | 3.329 | 3.252 | 3.313 | 4,297,895 | -0.17(-4.83%) |
May 01, 2012 | 3.471 | 3.492 | 3.446 | 3.482 | 1,904,253 | +0.04(+1.19%) |
Apr 30, 2012 | 3.492 | 3.497 | 3.426 | 3.441 | 2,016,540 | -0.06(-1.75%) |
Apr 27, 2012 | 3.522 | 3.533 | 3.466 | 3.502 | 2,658,523 | +0.02(+0.59%) |
Apr 26, 2012 | 3.446 | 3.487 | 3.426 | 3.482 | 3,757,286 | -0.05(-1.44%) |
Apr 25, 2012 | 3.604 | 3.614 | 3.487 | 3.533 | 4,830,317 | +0.10(+2.82%) |
Apr 24, 2012 | 3.380 | 3.471 | 3.369 | 3.436 | 4,054,892 | +0.08(+2.28%) |
Apr 23, 2012 | 3.324 | 3.369 | 3.298 | 3.359 | 3,876,986 | -0.06(-1.64%) |
Apr 20, 2012 | 3.395 | 3.446 | 3.379 | 3.415 | 9,931,600 | +0.12(+3.55%) |
Apr 19, 2012 | 3.359 | 3.390 | 3.278 | 3.298 | 5,035,492 | -0.17(-4.85%) |
Apr 18, 2012 | 3.456 | 3.527 | 3.446 | 3.466 | 4,401,726 | -0.12(-3.27%) |
Apr 17, 2012 | 3.497 | 3.604 | 3.487 | 3.584 | 5,720,250 | +0.10(+2.93%) |
Apr 16, 2012 | 3.522 | 3.533 | 3.436 | 3.482 | 2,799,543 | -0.01(-0.29%) |
Apr 13, 2012 | 3.573 | 3.573 | 3.461 | 3.492 | 4,631,676 | -0.15(-4.06%) |
Apr 12, 2012 | 3.584 | 3.665 | 3.558 | 3.640 | 3,243,832 | +0.00(+0.00%) |
Apr 11, 2012 | 3.675 | 3.701 | 3.609 | 3.640 | 6,207,055 | +0.18(+5.05%) |
Apr 10, 2012 | 3.589 | 3.589 | 3.462 | 3.465 | 6,688,232 | -0.12(-3.34%) |
Apr 09, 2012 | 3.579 | 3.619 | 3.544 | 3.584 | 3,471,345 | -0.05(-1.37%) |
Apr 05, 2012 | 3.609 | 3.679 | 3.599 | 3.634 | 3,019,291 | -0.05(-1.49%) |
Apr 04, 2012 | 3.699 | 3.714 | 3.644 | 3.689 | 3,945,544 | -0.07(-1.99%) |
Apr 03, 2012 | 3.893 | 3.903 | 3.733 | 3.764 | 5,631,534 | -0.21(-5.27%) |
Apr 02, 2012 | 3.873 | 4.003 | 3.858 | 3.973 | 3,036,856 | -0.01(-0.25%) |
Mar 30, 2012 | 3.963 | 3.998 | 3.883 | 3.983 | 5,049,213 | +0.07(+1.78%) |
Mar 29, 2012 | 3.868 | 3.913 | 3.848 | 3.913 | 3,568,215 | -0.00(-0.13%) |
Mar 28, 2012 | 4.003 | 4.008 | 3.878 | 3.918 | 7,039,547 | -0.10(-2.48%) |
Mar 27, 2012 | 4.098 | 4.098 | 4.003 | 4.018 | 3,011,013 | -0.07(-1.83%) |
Mar 26, 2012 | 4.088 | 4.113 | 4.063 | 4.093 | 5,637,103 | -0.03(-0.85%) |
Mar 23, 2012 | 4.078 | 4.138 | 4.028 | 4.128 | 7,034,532 | -0.02(-0.48%) |
Mar 22, 2012 | 4.143 | 4.163 | 4.113 | 4.148 | 2,910,087 | -0.10(-2.46%) |
Mar 21, 2012 | 4.337 | 4.347 | 4.213 | 4.252 | 1,770,416 | -0.15(-3.51%) |
Mar 20, 2012 | 4.387 | 4.437 | 4.352 | 4.407 | 2,124,923 | -0.02(-0.45%) |
Mar 19, 2012 | 4.402 | 4.487 | 4.392 | 4.427 | 3,017,687 | +0.05(+1.25%) |
Mar 16, 2012 | 4.312 | 4.382 | 4.297 | 4.372 | 1,830,297 | +0.08(+1.98%) |
Mar 15, 2012 | 4.202 | 4.292 | 4.177 | 4.287 | 5,151,103 | +0.07(+1.65%) |
Mar 14, 2012 | 4.257 | 4.267 | 4.192 | 4.217 | 2,410,102 | -0.07(-1.63%) |
Mar 13, 2012 | 4.158 | 4.297 | 4.138 | 4.287 | 2,532,030 | +0.16(+3.86%) |
Mar 12, 2012 | 4.172 | 4.172 | 4.098 | 4.128 | 4,307,344 | -0.09(-2.13%) |
Mar 09, 2012 | 4.247 | 4.262 | 4.202 | 4.217 | 1,960,900 | -0.08(-1.97%) |
Mar 08, 2012 | 4.247 | 4.342 | 4.212 | 4.302 | 2,790,838 | +0.14(+3.48%) |
Mar 07, 2012 | 4.108 | 4.158 | 4.068 | 4.158 | 6,555,891 | +0.03(+0.72%) |
Mar 06, 2012 | 4.192 | 4.212 | 4.108 | 4.128 | 12,588,838 | -0.28(-6.44%) |
Mar 05, 2012 | 4.427 | 4.427 | 4.377 | 4.412 | 5,719,535 | -0.08(-1.88%) |
Mar 02, 2012 | 4.497 | 4.506 | 4.452 | 4.497 | 7,613,439 | -0.04(-0.99%) |