Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.980 | 3.000 | 2.850 | 2.960 | 31,282 | +0.01(+0.34%) |
May 30, 2012 | 2.930 | 2.970 | 2.854 | 2.950 | 15,626 | -0.04(-1.34%) |
May 29, 2012 | 3.050 | 3.080 | 2.950 | 2.990 | 15,704 | -0.01(-0.33%) |
May 25, 2012 | 2.910 | 3.020 | 2.910 | 3.000 | 67,071 | +0.11(+3.81%) |
May 24, 2012 | 2.930 | 2.930 | 2.800 | 2.890 | 14,300 | -0.02(-0.69%) |
May 23, 2012 | 2.940 | 2.940 | 2.850 | 2.910 | 8,780 | -0.04(-1.36%) |
May 22, 2012 | 3.040 | 3.040 | 2.950 | 2.950 | 32,875 | -0.10(-3.28%) |
May 21, 2012 | 2.620 | 3.050 | 2.550 | 3.050 | 89,477 | +0.40(+15.09%) |
May 18, 2012 | 2.730 | 2.730 | 2.540 | 2.650 | 53,676 | -0.08(-2.93%) |
May 17, 2012 | 3.010 | 3.040 | 2.650 | 2.730 | 105,798 | -0.27(-9.00%) |
May 16, 2012 | 3.030 | 3.150 | 2.860 | 3.000 | 44,752 | -0.03(-0.99%) |
May 15, 2012 | 3.000 | 3.120 | 2.750 | 3.030 | 258,926 | +0.02(+0.66%) |
May 14, 2012 | 3.150 | 3.189 | 2.990 | 3.010 | 130,377 | -0.19(-6.08%) |
May 11, 2012 | 3.220 | 3.280 | 3.201 | 3.205 | 24,234 | -0.06(-1.69%) |
May 10, 2012 | 3.220 | 3.310 | 3.220 | 3.260 | 42,125 | +0.01(+0.31%) |
May 09, 2012 | 3.280 | 3.340 | 3.235 | 3.250 | 38,040 | -0.05(-1.52%) |
May 08, 2012 | 3.350 | 3.370 | 3.250 | 3.300 | 59,723 | -0.10(-2.82%) |
May 07, 2012 | 3.500 | 3.500 | 3.350 | 3.396 | 69,890 | -0.15(-4.34%) |
May 04, 2012 | 3.550 | 3.570 | 3.430 | 3.550 | 28,500 | -0.04(-1.11%) |
May 03, 2012 | 3.600 | 3.620 | 3.420 | 3.590 | 25,396 | +0.02(+0.58%) |
May 02, 2012 | 3.550 | 3.600 | 3.540 | 3.569 | 18,436 | -0.08(-2.21%) |
May 01, 2012 | 3.640 | 3.700 | 3.600 | 3.650 | 24,774 | +0.02(+0.53%) |
Apr 30, 2012 | 3.600 | 3.700 | 3.440 | 3.631 | 59,456 | +0.02(+0.57%) |
Apr 27, 2012 | 3.610 | 3.710 | 3.600 | 3.610 | 12,126 | +0.01(+0.26%) |
Apr 26, 2012 | 3.650 | 3.730 | 3.580 | 3.601 | 71,659 | -0.06(-1.62%) |
Apr 25, 2012 | 3.500 | 3.740 | 3.480 | 3.660 | 153,863 | +0.17(+4.87%) |
Apr 24, 2012 | 3.480 | 3.490 | 3.300 | 3.490 | 38,070 | +0.04(+1.16%) |
Apr 23, 2012 | 3.440 | 3.480 | 3.330 | 3.450 | 69,577 | +0.01(+0.29%) |
Apr 20, 2012 | 3.440 | 3.490 | 3.360 | 3.440 | 20,394 | +0.11(+3.30%) |
Apr 19, 2012 | 3.410 | 3.540 | 3.310 | 3.330 | 74,448 | -0.10(-2.92%) |
Apr 18, 2012 | 3.410 | 3.470 | 3.360 | 3.430 | 26,137 | -0.03(-0.87%) |
Apr 17, 2012 | 3.400 | 3.460 | 3.370 | 3.460 | 18,000 | +0.08(+2.37%) |
Apr 16, 2012 | 3.480 | 3.550 | 3.367 | 3.380 | 33,345 | -0.11(-3.15%) |
Apr 13, 2012 | 3.550 | 3.550 | 3.420 | 3.490 | 10,450 | -0.03(-0.85%) |
Apr 12, 2012 | 3.350 | 3.579 | 3.220 | 3.520 | 62,473 | +0.17(+5.07%) |
Apr 11, 2012 | 3.300 | 3.350 | 3.290 | 3.350 | 11,160 | +0.05(+1.52%) |
Apr 10, 2012 | 3.490 | 3.490 | 3.260 | 3.300 | 39,550 | -0.16(-4.62%) |
Apr 09, 2012 | 3.400 | 3.500 | 3.390 | 3.460 | 33,837 | +0.05(+1.47%) |
Apr 05, 2012 | 3.400 | 3.470 | 3.330 | 3.410 | 16,443 | -0.02(-0.58%) |
Apr 04, 2012 | 3.500 | 3.500 | 3.250 | 3.430 | 48,786 | -0.07(-2.00%) |
Apr 03, 2012 | 3.500 | 3.590 | 3.460 | 3.500 | 54,552 | +0.00(+0.00%) |
Apr 02, 2012 | 3.450 | 3.530 | 3.360 | 3.500 | 25,549 | +0.08(+2.34%) |
Mar 30, 2012 | 3.350 | 3.540 | 3.344 | 3.420 | 131,977 | +0.14(+4.27%) |
Mar 29, 2012 | 3.350 | 3.399 | 3.220 | 3.280 | 94,148 | -0.12(-3.53%) |
Mar 28, 2012 | 3.460 | 3.460 | 3.350 | 3.400 | 15,587 | -0.06(-1.73%) |
Mar 27, 2012 | 3.430 | 3.490 | 3.390 | 3.460 | 25,923 | +0.07(+2.06%) |
Mar 26, 2012 | 3.350 | 3.410 | 3.330 | 3.390 | 25,964 | +0.05(+1.50%) |
Mar 23, 2012 | 3.380 | 3.410 | 3.300 | 3.340 | 38,555 | -0.10(-2.91%) |
Mar 22, 2012 | 3.450 | 3.460 | 3.350 | 3.440 | 39,890 | +0.00(+0.00%) |
Mar 21, 2012 | 3.570 | 3.570 | 3.400 | 3.440 | 49,620 | -0.15(-4.18%) |
Mar 20, 2012 | 3.630 | 3.730 | 3.450 | 3.590 | 67,713 | -0.06(-1.64%) |
Mar 19, 2012 | 3.570 | 3.750 | 3.520 | 3.650 | 109,368 | +0.15(+4.29%) |
Mar 16, 2012 | 3.450 | 3.580 | 3.410 | 3.500 | 94,573 | +0.09(+2.64%) |
Mar 15, 2012 | 3.360 | 3.410 | 3.330 | 3.410 | 20,991 | +0.03(+0.89%) |
Mar 14, 2012 | 3.330 | 3.380 | 3.310 | 3.380 | 15,480 | +0.03(+0.90%) |
Mar 13, 2012 | 3.340 | 3.380 | 3.300 | 3.350 | 32,242 | +0.01(+0.30%) |
Mar 12, 2012 | 3.360 | 3.400 | 3.300 | 3.340 | 46,736 | -0.01(-0.30%) |
Mar 09, 2012 | 3.360 | 3.380 | 3.330 | 3.350 | 12,876 | +0.01(+0.30%) |
Mar 08, 2012 | 3.380 | 3.380 | 3.270 | 3.340 | 21,569 | -0.00(-0.03%) |
Mar 07, 2012 | 3.270 | 3.380 | 3.260 | 3.341 | 27,400 | +0.07(+2.05%) |
Mar 06, 2012 | 3.330 | 3.370 | 3.210 | 3.274 | 49,779 | -0.07(-1.98%) |
Mar 05, 2012 | 3.340 | 3.400 | 3.330 | 3.340 | 47,814 | +0.03(+0.91%) |
Mar 02, 2012 | 3.360 | 3.370 | 3.301 | 3.310 | 25,550 | -0.06(-1.78%) |