Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.217 | 3.230 | 3.196 | 3.208 | 841,422 | -0.01(-0.29%) |
May 30, 2012 | 3.230 | 3.236 | 3.211 | 3.217 | 731,674 | -0.03(-1.05%) |
May 29, 2012 | 3.239 | 3.264 | 3.233 | 3.251 | 700,529 | +0.03(+1.06%) |
May 25, 2012 | 3.211 | 3.233 | 3.211 | 3.217 | 670,001 | +0.00(+0.10%) |
May 24, 2012 | 3.233 | 3.236 | 3.208 | 3.214 | 930,824 | -0.00(-0.10%) |
May 23, 2012 | 3.199 | 3.223 | 3.174 | 3.217 | 1,442,164 | +0.01(+0.39%) |
May 22, 2012 | 3.211 | 3.233 | 3.191 | 3.205 | 862,465 | +0.00(+0.10%) |
May 21, 2012 | 3.177 | 3.208 | 3.168 | 3.202 | 1,472,292 | +0.02(+0.78%) |
May 18, 2012 | 3.202 | 3.208 | 3.159 | 3.177 | 1,018,680 | -0.02(-0.49%) |
May 17, 2012 | 3.248 | 3.248 | 3.189 | 3.192 | 1,009,229 | -0.05(-1.44%) |
May 16, 2012 | 3.273 | 3.276 | 3.239 | 3.239 | 839,460 | -0.01(-0.38%) |
May 15, 2012 | 3.276 | 3.286 | 3.248 | 3.251 | 787,483 | -0.03(-0.95%) |
May 14, 2012 | 3.310 | 3.313 | 3.279 | 3.282 | 1,068,142 | -0.05(-1.49%) |
May 11, 2012 | 3.338 | 3.354 | 3.332 | 3.332 | 738,917 | -0.02(-0.65%) |
May 10, 2012 | 3.369 | 3.382 | 3.341 | 3.354 | 863,438 | +0.00(+0.00%) |
May 09, 2012 | 3.335 | 3.357 | 3.326 | 3.354 | 682,341 | -0.01(-0.18%) |
May 08, 2012 | 3.366 | 3.369 | 3.346 | 3.360 | 694,597 | -0.02(-0.64%) |
May 07, 2012 | 3.360 | 3.394 | 3.360 | 3.382 | 510,509 | +0.00(+0.09%) |
May 04, 2012 | 3.400 | 3.407 | 3.369 | 3.379 | 686,756 | -0.04(-1.09%) |
May 03, 2012 | 3.438 | 3.444 | 3.413 | 3.416 | 674,023 | -0.02(-0.63%) |
May 02, 2012 | 3.431 | 3.447 | 3.425 | 3.438 | 695,692 | -0.01(-0.36%) |
May 01, 2012 | 3.435 | 3.478 | 3.435 | 3.450 | 984,198 | +0.01(+0.27%) |
Apr 30, 2012 | 3.444 | 3.450 | 3.431 | 3.441 | 855,310 | -0.01(-0.27%) |
Apr 27, 2012 | 3.450 | 3.463 | 3.441 | 3.450 | 757,777 | -0.00(-0.09%) |
Apr 26, 2012 | 3.419 | 3.453 | 3.416 | 3.453 | 1,008,018 | +0.02(+0.72%) |
Apr 25, 2012 | 3.416 | 3.428 | 3.404 | 3.428 | 1,570,411 | +0.05(+1.47%) |
Apr 24, 2012 | 3.354 | 3.382 | 3.354 | 3.379 | 849,076 | +0.02(+0.65%) |
Apr 23, 2012 | 3.345 | 3.363 | 3.338 | 3.357 | 1,169,903 | -0.02(-0.73%) |
Apr 20, 2012 | 3.388 | 3.407 | 3.382 | 3.382 | 826,409 | +0.01(+0.28%) |
Apr 19, 2012 | 3.388 | 3.438 | 3.354 | 3.372 | 919,228 | -0.02(-0.64%) |
Apr 18, 2012 | 3.385 | 3.400 | 3.366 | 3.394 | 1,304,626 | -0.00(-0.09%) |
Apr 17, 2012 | 3.369 | 3.410 | 3.369 | 3.397 | 1,452,230 | +0.05(+1.48%) |
Apr 16, 2012 | 3.369 | 3.376 | 3.345 | 3.348 | 1,006,572 | -0.01(-0.37%) |
Apr 13, 2012 | 3.382 | 3.388 | 3.360 | 3.360 | 701,298 | -0.04(-1.19%) |
Apr 12, 2012 | 3.369 | 3.406 | 3.357 | 3.400 | 1,100,122 | +0.02(+0.74%) |
Apr 11, 2012 | 3.397 | 3.397 | 3.366 | 3.376 | 1,069,775 | +0.02(+0.46%) |
Apr 10, 2012 | 3.404 | 3.410 | 3.345 | 3.360 | 1,263,553 | -0.04(-1.10%) |
Apr 09, 2012 | 3.388 | 3.397 | 3.372 | 3.397 | 1,949,961 | -0.02(-0.64%) |
Apr 05, 2012 | 3.410 | 3.435 | 3.404 | 3.419 | 1,078,334 | +0.01(+0.27%) |
Apr 04, 2012 | 3.416 | 3.435 | 3.404 | 3.410 | 1,469,680 | -0.04(-1.17%) |
Apr 03, 2012 | 3.459 | 3.463 | 3.431 | 3.450 | 1,339,890 | -0.01(-0.27%) |
Apr 02, 2012 | 3.407 | 3.466 | 3.406 | 3.459 | 1,947,462 | +0.03(+0.91%) |
Mar 30, 2012 | 3.453 | 3.453 | 3.425 | 3.428 | 1,684,753 | +0.01(+0.18%) |
Mar 29, 2012 | 3.419 | 3.430 | 3.400 | 3.422 | 1,337,540 | -0.01(-0.18%) |
Mar 28, 2012 | 3.463 | 3.466 | 3.416 | 3.428 | 1,071,552 | -0.04(-1.08%) |
Mar 27, 2012 | 3.487 | 3.487 | 3.463 | 3.466 | 1,174,469 | +0.01(+0.18%) |
Mar 26, 2012 | 3.453 | 3.463 | 3.435 | 3.459 | 1,317,517 | +0.03(+0.91%) |
Mar 23, 2012 | 3.441 | 3.444 | 3.419 | 3.428 | 982,263 | -0.01(-0.18%) |
Mar 22, 2012 | 3.441 | 3.456 | 3.419 | 3.435 | 1,088,883 | -0.02(-0.45%) |
Mar 21, 2012 | 3.459 | 3.481 | 3.450 | 3.450 | 1,090,819 | -0.01(-0.34%) |
Mar 20, 2012 | 3.462 | 3.495 | 3.462 | 3.462 | 1,414,303 | -0.03(-0.95%) |
Mar 19, 2012 | 3.468 | 3.498 | 3.468 | 3.495 | 1,339,624 | +0.02(+0.43%) |
Mar 16, 2012 | 3.498 | 3.498 | 3.468 | 3.480 | 981,574 | +0.00(+0.09%) |
Mar 15, 2012 | 3.444 | 3.477 | 3.423 | 3.477 | 1,418,965 | +0.04(+1.14%) |
Mar 14, 2012 | 3.471 | 3.471 | 3.438 | 3.438 | 1,412,148 | -0.05(-1.30%) |
Mar 13, 2012 | 3.459 | 3.483 | 3.444 | 3.483 | 1,211,785 | +0.04(+1.05%) |
Mar 12, 2012 | 3.450 | 3.453 | 3.423 | 3.447 | 2,439,676 | -0.01(-0.26%) |
Mar 09, 2012 | 3.450 | 3.462 | 3.444 | 3.456 | 904,037 | +0.00(+0.00%) |
Mar 08, 2012 | 3.423 | 3.459 | 3.423 | 3.456 | 858,170 | +0.05(+1.33%) |
Mar 07, 2012 | 3.392 | 3.417 | 3.389 | 3.410 | 820,003 | +0.02(+0.54%) |
Mar 06, 2012 | 3.423 | 3.435 | 3.383 | 3.392 | 1,302,686 | -0.07(-1.92%) |
Mar 05, 2012 | 3.480 | 3.483 | 3.456 | 3.459 | 1,185,041 | -0.03(-0.87%) |
Mar 02, 2012 | 3.486 | 3.489 | 3.474 | 3.489 | 1,124,029 | -0.01(-0.26%) |