Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.154 | 3.197 | 3.094 | 3.128 | 38,108 | +0.01(+0.27%) |
May 30, 2012 | 3.300 | 3.300 | 3.094 | 3.120 | 140,564 | -0.20(-5.94%) |
May 29, 2012 | 3.154 | 3.386 | 3.111 | 3.317 | 171,748 | +0.20(+6.32%) |
May 25, 2012 | 3.146 | 3.180 | 3.086 | 3.120 | 72,166 | -0.03(-0.82%) |
May 24, 2012 | 3.171 | 3.171 | 3.060 | 3.146 | 78,584 | -0.01(-0.27%) |
May 23, 2012 | 3.120 | 3.163 | 3.094 | 3.154 | 56,440 | +0.03(+0.82%) |
May 22, 2012 | 3.223 | 3.223 | 3.077 | 3.128 | 185,636 | +0.05(+1.67%) |
May 21, 2012 | 3.094 | 3.154 | 3.047 | 3.077 | 130,360 | -0.01(-0.28%) |
May 18, 2012 | 3.180 | 3.180 | 3.086 | 3.086 | 100,302 | -0.08(-2.44%) |
May 17, 2012 | 3.274 | 3.283 | 3.163 | 3.163 | 142,594 | -0.15(-4.40%) |
May 16, 2012 | 3.420 | 3.428 | 3.274 | 3.308 | 111,241 | -0.11(-3.26%) |
May 15, 2012 | 3.394 | 3.446 | 3.377 | 3.420 | 90,198 | +0.03(+0.76%) |
May 14, 2012 | 3.454 | 3.497 | 3.394 | 3.394 | 105,749 | -0.09(-2.46%) |
May 11, 2012 | 3.394 | 3.514 | 3.360 | 3.480 | 90,201 | +0.08(+2.27%) |
May 10, 2012 | 3.446 | 3.446 | 3.360 | 3.403 | 152,126 | -0.02(-0.50%) |
May 09, 2012 | 3.446 | 3.463 | 3.368 | 3.420 | 123,496 | -0.06(-1.72%) |
May 08, 2012 | 3.591 | 3.604 | 3.454 | 3.480 | 109,196 | -0.09(-2.64%) |
May 07, 2012 | 3.626 | 3.694 | 3.574 | 3.574 | 96,675 | -0.05(-1.42%) |
May 04, 2012 | 3.746 | 3.780 | 3.626 | 3.626 | 102,273 | -0.13(-3.42%) |
May 03, 2012 | 3.660 | 3.806 | 3.617 | 3.754 | 186,700 | +0.06(+1.62%) |
May 02, 2012 | 3.686 | 3.711 | 3.626 | 3.694 | 87,104 | -0.02(-0.46%) |
May 01, 2012 | 3.643 | 3.728 | 3.626 | 3.711 | 441,809 | +0.06(+1.64%) |
Apr 30, 2012 | 3.643 | 3.728 | 3.609 | 3.651 | 162,241 | -0.01(-0.23%) |
Apr 27, 2012 | 3.651 | 3.668 | 3.540 | 3.660 | 77,319 | +0.02(+0.47%) |
Apr 26, 2012 | 3.531 | 3.677 | 3.531 | 3.643 | 142,994 | +0.13(+3.66%) |
Apr 25, 2012 | 3.497 | 3.540 | 3.446 | 3.514 | 138,775 | +0.07(+1.99%) |
Apr 24, 2012 | 3.394 | 3.548 | 3.360 | 3.446 | 155,726 | +0.03(+0.75%) |
Apr 23, 2012 | 3.351 | 3.420 | 3.257 | 3.420 | 126,119 | +0.03(+1.01%) |
Apr 20, 2012 | 3.403 | 3.471 | 3.326 | 3.386 | 146,862 | +0.02(+0.51%) |
Apr 19, 2012 | 3.514 | 3.660 | 3.343 | 3.368 | 237,150 | -0.14(-3.91%) |
Apr 18, 2012 | 3.514 | 3.634 | 3.446 | 3.506 | 209,940 | -0.05(-1.45%) |
Apr 17, 2012 | 3.394 | 3.634 | 3.351 | 3.557 | 193,622 | +0.15(+4.27%) |
Apr 16, 2012 | 3.403 | 3.437 | 3.283 | 3.411 | 205,960 | +0.03(+1.02%) |
Apr 13, 2012 | 3.548 | 3.548 | 3.343 | 3.377 | 252,917 | -0.15(-4.37%) |
Apr 12, 2012 | 3.557 | 3.600 | 3.463 | 3.531 | 226,931 | -0.03(-0.96%) |
Apr 11, 2012 | 3.591 | 3.626 | 3.463 | 3.566 | 301,473 | -0.01(-0.24%) |
Apr 10, 2012 | 3.677 | 3.677 | 3.497 | 3.574 | 270,675 | -0.10(-2.80%) |
Apr 09, 2012 | 3.608 | 3.728 | 3.583 | 3.677 | 336,350 | +0.00(+0.00%) |
Apr 05, 2012 | 3.583 | 3.703 | 3.574 | 3.677 | 273,527 | +0.12(+3.37%) |
Apr 04, 2012 | 3.626 | 3.703 | 3.531 | 3.557 | 190,194 | -0.11(-3.04%) |
Apr 03, 2012 | 3.626 | 3.746 | 3.531 | 3.668 | 307,452 | +0.01(+0.23%) |
Apr 02, 2012 | 3.771 | 3.771 | 3.634 | 3.660 | 458,380 | -0.11(-2.95%) |
Mar 30, 2012 | 3.754 | 3.776 | 3.694 | 3.771 | 346,128 | +0.04(+1.15%) |
Mar 29, 2012 | 3.737 | 3.754 | 3.540 | 3.728 | 522,143 | -0.02(-0.46%) |
Mar 28, 2012 | 3.583 | 3.750 | 3.557 | 3.746 | 398,019 | +0.15(+4.05%) |
Mar 27, 2012 | 3.557 | 3.634 | 3.506 | 3.600 | 911,759 | +0.06(+1.69%) |
Mar 26, 2012 | 3.523 | 3.574 | 3.488 | 3.540 | 314,521 | +0.05(+1.47%) |
Mar 23, 2012 | 3.454 | 3.523 | 3.326 | 3.488 | 215,538 | +0.04(+1.24%) |
Mar 22, 2012 | 3.420 | 3.480 | 3.351 | 3.446 | 358,845 | +0.02(+0.50%) |
Mar 21, 2012 | 3.403 | 3.428 | 3.317 | 3.428 | 291,578 | +0.06(+1.78%) |
Mar 20, 2012 | 3.368 | 3.428 | 3.368 | 3.368 | 319,763 | -0.03(-0.76%) |
Mar 19, 2012 | 3.317 | 3.394 | 3.274 | 3.394 | 305,484 | +0.13(+3.94%) |
Mar 16, 2012 | 3.428 | 3.428 | 3.266 | 3.266 | 1,051,256 | -0.14(-4.03%) |
Mar 15, 2012 | 3.428 | 3.454 | 3.326 | 3.403 | 454,011 | -0.03(-0.75%) |
Mar 14, 2012 | 3.480 | 3.497 | 3.283 | 3.428 | 691,640 | +0.00(+0.00%) |
Mar 13, 2012 | 3.488 | 3.514 | 3.308 | 3.428 | 769,411 | -0.01(-0.25%) |
Mar 12, 2012 | 3.377 | 3.497 | 3.274 | 3.437 | 671,946 | +0.10(+3.08%) |
Mar 09, 2012 | 3.317 | 3.368 | 3.206 | 3.334 | 397,141 | +0.04(+1.30%) |
Mar 08, 2012 | 3.291 | 3.411 | 3.240 | 3.291 | 355,251 | +0.11(+3.50%) |
Mar 07, 2012 | 3.231 | 3.317 | 3.085 | 3.180 | 732,230 | +0.06(+1.92%) |
Mar 06, 2012 | 3.137 | 3.171 | 2.974 | 3.120 | 590,400 | -0.06(-1.89%) |
Mar 05, 2012 | 3.240 | 3.334 | 3.137 | 3.180 | 522,733 | -0.04(-1.33%) |
Mar 02, 2012 | 3.291 | 3.386 | 3.214 | 3.223 | 539,673 | -0.11(-3.34%) |