Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.157 | 3.200 | 3.097 | 3.131 | 38,076 | +0.01(+0.27%) |
May 30, 2012 | 3.303 | 3.303 | 3.097 | 3.122 | 140,446 | -0.20(-5.94%) |
May 29, 2012 | 3.157 | 3.388 | 3.114 | 3.320 | 171,604 | +0.20(+6.32%) |
May 25, 2012 | 3.148 | 3.183 | 3.088 | 3.122 | 72,106 | -0.03(-0.82%) |
May 24, 2012 | 3.174 | 3.174 | 3.062 | 3.148 | 78,518 | -0.01(-0.27%) |
May 23, 2012 | 3.122 | 3.165 | 3.097 | 3.157 | 56,392 | +0.03(+0.82%) |
May 22, 2012 | 3.225 | 3.225 | 3.080 | 3.131 | 185,480 | +0.05(+1.67%) |
May 21, 2012 | 3.097 | 3.156 | 3.050 | 3.080 | 130,251 | -0.01(-0.28%) |
May 18, 2012 | 3.183 | 3.183 | 3.088 | 3.088 | 100,217 | -0.08(-2.44%) |
May 17, 2012 | 3.277 | 3.285 | 3.165 | 3.165 | 142,475 | -0.15(-4.40%) |
May 16, 2012 | 3.423 | 3.431 | 3.277 | 3.311 | 111,148 | -0.11(-3.26%) |
May 15, 2012 | 3.397 | 3.448 | 3.380 | 3.423 | 90,122 | +0.03(+0.76%) |
May 14, 2012 | 3.457 | 3.500 | 3.397 | 3.397 | 105,660 | -0.09(-2.46%) |
May 11, 2012 | 3.397 | 3.517 | 3.363 | 3.483 | 90,126 | +0.08(+2.27%) |
May 10, 2012 | 3.448 | 3.448 | 3.363 | 3.406 | 151,999 | -0.02(-0.50%) |
May 09, 2012 | 3.448 | 3.466 | 3.371 | 3.423 | 123,393 | -0.06(-1.72%) |
May 08, 2012 | 3.594 | 3.607 | 3.457 | 3.483 | 109,104 | -0.09(-2.64%) |
May 07, 2012 | 3.629 | 3.697 | 3.577 | 3.577 | 96,594 | -0.05(-1.42%) |
May 04, 2012 | 3.749 | 3.783 | 3.629 | 3.629 | 102,188 | -0.13(-3.42%) |
May 03, 2012 | 3.663 | 3.809 | 3.620 | 3.757 | 186,543 | +0.06(+1.62%) |
May 02, 2012 | 3.689 | 3.714 | 3.629 | 3.697 | 87,031 | -0.02(-0.46%) |
May 01, 2012 | 3.646 | 3.732 | 3.629 | 3.714 | 441,438 | +0.06(+1.64%) |
Apr 30, 2012 | 3.646 | 3.732 | 3.612 | 3.654 | 162,105 | -0.01(-0.23%) |
Apr 27, 2012 | 3.654 | 3.671 | 3.543 | 3.663 | 77,255 | +0.02(+0.47%) |
Apr 26, 2012 | 3.534 | 3.680 | 3.534 | 3.646 | 142,874 | +0.13(+3.66%) |
Apr 25, 2012 | 3.500 | 3.543 | 3.448 | 3.517 | 138,659 | +0.07(+1.99%) |
Apr 24, 2012 | 3.397 | 3.551 | 3.363 | 3.448 | 155,595 | +0.03(+0.75%) |
Apr 23, 2012 | 3.354 | 3.423 | 3.260 | 3.423 | 126,013 | +0.03(+1.01%) |
Apr 20, 2012 | 3.406 | 3.474 | 3.328 | 3.388 | 146,739 | +0.02(+0.51%) |
Apr 19, 2012 | 3.517 | 3.663 | 3.345 | 3.371 | 236,951 | -0.14(-3.91%) |
Apr 18, 2012 | 3.517 | 3.637 | 3.448 | 3.508 | 209,764 | -0.05(-1.45%) |
Apr 17, 2012 | 3.397 | 3.637 | 3.354 | 3.560 | 193,460 | +0.15(+4.27%) |
Apr 16, 2012 | 3.406 | 3.440 | 3.285 | 3.414 | 205,787 | +0.03(+1.02%) |
Apr 13, 2012 | 3.551 | 3.551 | 3.345 | 3.380 | 252,705 | -0.15(-4.37%) |
Apr 12, 2012 | 3.560 | 3.603 | 3.466 | 3.534 | 226,741 | -0.03(-0.96%) |
Apr 11, 2012 | 3.594 | 3.629 | 3.466 | 3.569 | 301,220 | -0.01(-0.24%) |
Apr 10, 2012 | 3.680 | 3.680 | 3.500 | 3.577 | 270,448 | -0.10(-2.80%) |
Apr 09, 2012 | 3.611 | 3.732 | 3.586 | 3.680 | 336,068 | +0.00(+0.00%) |
Apr 05, 2012 | 3.586 | 3.706 | 3.577 | 3.680 | 273,298 | +0.12(+3.37%) |
Apr 04, 2012 | 3.629 | 3.706 | 3.534 | 3.560 | 190,035 | -0.11(-3.04%) |
Apr 03, 2012 | 3.629 | 3.749 | 3.534 | 3.671 | 307,194 | +0.01(+0.23%) |
Apr 02, 2012 | 3.774 | 3.774 | 3.637 | 3.663 | 457,995 | -0.11(-2.95%) |
Mar 30, 2012 | 3.757 | 3.779 | 3.697 | 3.774 | 345,838 | +0.04(+1.15%) |
Mar 29, 2012 | 3.740 | 3.757 | 3.543 | 3.732 | 521,706 | -0.02(-0.46%) |
Mar 28, 2012 | 3.586 | 3.753 | 3.560 | 3.749 | 397,685 | +0.15(+4.05%) |
Mar 27, 2012 | 3.560 | 3.637 | 3.508 | 3.603 | 910,995 | +0.06(+1.69%) |
Mar 26, 2012 | 3.526 | 3.577 | 3.491 | 3.543 | 314,258 | +0.05(+1.47%) |
Mar 23, 2012 | 3.457 | 3.526 | 3.328 | 3.491 | 215,357 | +0.04(+1.24%) |
Mar 22, 2012 | 3.423 | 3.483 | 3.354 | 3.448 | 358,544 | +0.02(+0.50%) |
Mar 21, 2012 | 3.406 | 3.431 | 3.320 | 3.431 | 291,333 | +0.06(+1.78%) |
Mar 20, 2012 | 3.371 | 3.431 | 3.371 | 3.371 | 319,495 | -0.03(-0.76%) |
Mar 19, 2012 | 3.320 | 3.397 | 3.277 | 3.397 | 305,228 | +0.13(+3.94%) |
Mar 16, 2012 | 3.431 | 3.431 | 3.268 | 3.268 | 1,050,375 | -0.14(-4.03%) |
Mar 15, 2012 | 3.431 | 3.457 | 3.328 | 3.406 | 453,631 | -0.03(-0.75%) |
Mar 14, 2012 | 3.483 | 3.500 | 3.285 | 3.431 | 691,061 | +0.00(+0.00%) |
Mar 13, 2012 | 3.491 | 3.517 | 3.311 | 3.431 | 768,766 | -0.01(-0.25%) |
Mar 12, 2012 | 3.380 | 3.500 | 3.277 | 3.440 | 671,383 | +0.10(+3.08%) |
Mar 09, 2012 | 3.320 | 3.371 | 3.208 | 3.337 | 396,808 | +0.04(+1.30%) |
Mar 08, 2012 | 3.294 | 3.414 | 3.243 | 3.294 | 354,953 | +0.11(+3.50%) |
Mar 07, 2012 | 3.234 | 3.320 | 3.088 | 3.183 | 731,616 | +0.06(+1.92%) |
Mar 06, 2012 | 3.140 | 3.174 | 2.977 | 3.122 | 589,905 | -0.06(-1.89%) |
Mar 05, 2012 | 3.243 | 3.337 | 3.140 | 3.183 | 522,294 | -0.04(-1.33%) |
Mar 02, 2012 | 3.294 | 3.388 | 3.217 | 3.225 | 539,221 | -0.11(-3.34%) |