Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.240 | 3.370 | 3.180 | 3.370 | 62,442 | +0.10(+3.06%) |
May 30, 2012 | 3.350 | 3.450 | 3.220 | 3.270 | 52,224 | -0.04(-1.21%) |
May 29, 2012 | 3.310 | 3.430 | 3.300 | 3.310 | 34,959 | +0.00(+0.00%) |
May 25, 2012 | 3.310 | 3.400 | 3.290 | 3.310 | 7,057 | +0.04(+1.22%) |
May 24, 2012 | 3.280 | 3.400 | 3.180 | 3.270 | 24,307 | -0.03(-0.91%) |
May 23, 2012 | 3.300 | 3.340 | 3.140 | 3.300 | 27,680 | +0.02(+0.61%) |
May 22, 2012 | 3.400 | 3.470 | 3.260 | 3.280 | 20,678 | -0.09(-2.67%) |
May 21, 2012 | 3.330 | 3.400 | 3.330 | 3.370 | 31,046 | +0.07(+2.12%) |
May 18, 2012 | 3.360 | 3.420 | 3.260 | 3.300 | 33,589 | -0.06(-1.79%) |
May 17, 2012 | 3.400 | 3.420 | 3.310 | 3.360 | 38,891 | -0.06(-1.75%) |
May 16, 2012 | 3.500 | 3.500 | 3.400 | 3.420 | 23,898 | -0.02(-0.58%) |
May 15, 2012 | 3.380 | 3.570 | 3.380 | 3.440 | 46,914 | -0.01(-0.29%) |
May 14, 2012 | 3.360 | 3.510 | 3.280 | 3.450 | 10,644 | +0.09(+2.68%) |
May 11, 2012 | 3.500 | 3.500 | 3.130 | 3.360 | 23,752 | -0.11(-3.17%) |
May 10, 2012 | 3.400 | 3.599 | 3.400 | 3.470 | 39,199 | +0.00(+0.00%) |
May 09, 2012 | 3.510 | 3.600 | 3.400 | 3.470 | 45,223 | -0.04(-1.14%) |
May 08, 2012 | 3.430 | 3.560 | 3.400 | 3.510 | 25,705 | -0.07(-1.96%) |
May 07, 2012 | 3.420 | 3.620 | 3.410 | 3.580 | 13,712 | +0.11(+3.17%) |
May 04, 2012 | 3.550 | 3.580 | 3.410 | 3.470 | 15,639 | -0.08(-2.25%) |
May 03, 2012 | 3.610 | 3.620 | 3.530 | 3.550 | 14,400 | -0.14(-3.79%) |
May 02, 2012 | 3.590 | 3.700 | 3.520 | 3.690 | 20,418 | +0.07(+1.93%) |
May 01, 2012 | 3.700 | 3.720 | 3.560 | 3.620 | 21,868 | -0.12(-3.21%) |
Apr 30, 2012 | 3.970 | 3.970 | 3.700 | 3.740 | 11,582 | -0.17(-4.35%) |
Apr 27, 2012 | 3.860 | 4.000 | 3.750 | 3.910 | 67,592 | +0.04(+1.16%) |
Apr 26, 2012 | 3.700 | 3.865 | 3.670 | 3.865 | 5,233 | +0.15(+3.91%) |
Apr 25, 2012 | 3.690 | 3.720 | 3.690 | 3.720 | 6,860 | +0.19(+5.38%) |
Apr 24, 2012 | 3.490 | 3.550 | 3.450 | 3.530 | 7,890 | +0.07(+2.02%) |
Apr 23, 2012 | 3.450 | 3.530 | 3.450 | 3.460 | 32,875 | -0.11(-3.08%) |
Apr 20, 2012 | 3.640 | 3.699 | 3.450 | 3.570 | 14,779 | -0.06(-1.65%) |
Apr 19, 2012 | 3.580 | 3.660 | 3.580 | 3.630 | 14,186 | +0.03(+0.83%) |
Apr 18, 2012 | 3.510 | 3.630 | 3.500 | 3.600 | 21,054 | +0.09(+2.56%) |
Apr 17, 2012 | 3.550 | 3.580 | 3.490 | 3.510 | 10,700 | -0.01(-0.28%) |
Apr 16, 2012 | 3.580 | 3.580 | 3.480 | 3.520 | 2,600 | -0.08(-2.22%) |
Apr 13, 2012 | 3.690 | 3.720 | 3.570 | 3.600 | 19,257 | -0.14(-3.74%) |
Apr 12, 2012 | 3.480 | 3.770 | 3.480 | 3.740 | 3,700 | +0.19(+5.35%) |
Apr 11, 2012 | 3.490 | 3.601 | 3.490 | 3.550 | 17,903 | +0.09(+2.60%) |
Apr 10, 2012 | 3.610 | 3.610 | 3.450 | 3.460 | 13,688 | -0.20(-5.46%) |
Apr 09, 2012 | 3.710 | 3.750 | 3.610 | 3.660 | 6,553 | -0.15(-3.94%) |
Apr 05, 2012 | 3.890 | 3.960 | 3.710 | 3.810 | 44,310 | -0.10(-2.56%) |
Apr 04, 2012 | 3.790 | 3.950 | 3.750 | 3.910 | 52,010 | +0.07(+1.82%) |
Apr 03, 2012 | 3.860 | 3.910 | 3.700 | 3.840 | 46,525 | +0.02(+0.53%) |
Apr 02, 2012 | 3.800 | 3.930 | 3.640 | 3.820 | 32,869 | -0.08(-2.05%) |
Mar 30, 2012 | 3.950 | 3.960 | 3.839 | 3.900 | 26,224 | +0.00(+0.00%) |
Mar 29, 2012 | 3.960 | 3.960 | 3.800 | 3.900 | 45,279 | -0.08(-2.01%) |
Mar 28, 2012 | 3.980 | 4.000 | 3.850 | 3.980 | 26,965 | -0.02(-0.50%) |
Mar 27, 2012 | 3.990 | 4.050 | 3.930 | 4.000 | 17,060 | +0.00(+0.00%) |
Mar 26, 2012 | 3.960 | 4.030 | 3.920 | 4.000 | 25,799 | +0.00(+0.00%) |
Mar 23, 2012 | 4.020 | 4.030 | 3.960 | 4.000 | 23,055 | -0.04(-0.99%) |
Mar 22, 2012 | 3.870 | 4.080 | 3.830 | 4.040 | 30,649 | +0.10(+2.54%) |
Mar 21, 2012 | 3.970 | 4.010 | 3.850 | 3.940 | 43,840 | -0.05(-1.25%) |
Mar 20, 2012 | 3.850 | 4.010 | 3.850 | 3.990 | 44,467 | +0.04(+1.01%) |
Mar 19, 2012 | 4.020 | 4.200 | 3.920 | 3.950 | 26,101 | -0.06(-1.50%) |
Mar 16, 2012 | 4.010 | 4.200 | 3.970 | 4.010 | 98,487 | +0.02(+0.50%) |
Mar 15, 2012 | 3.980 | 4.010 | 3.920 | 3.990 | 26,181 | -0.01(-0.25%) |
Mar 14, 2012 | 4.010 | 4.020 | 3.901 | 4.000 | 11,300 | -0.04(-0.99%) |
Mar 13, 2012 | 3.890 | 4.050 | 3.890 | 4.040 | 38,794 | +0.14(+3.59%) |
Mar 12, 2012 | 3.910 | 3.940 | 3.810 | 3.900 | 17,309 | -0.02(-0.51%) |
Mar 09, 2012 | 3.750 | 3.950 | 3.750 | 3.920 | 19,096 | +0.15(+3.98%) |
Mar 08, 2012 | 3.730 | 3.800 | 3.695 | 3.770 | 27,864 | +0.09(+2.45%) |
Mar 07, 2012 | 3.650 | 3.720 | 3.610 | 3.680 | 24,797 | +0.08(+2.22%) |
Mar 06, 2012 | 3.610 | 3.660 | 3.570 | 3.600 | 19,111 | +0.00(+0.00%) |
Mar 05, 2012 | 3.290 | 3.600 | 3.290 | 3.600 | 19,910 | +0.23(+6.82%) |
Mar 02, 2012 | 3.450 | 3.620 | 3.210 | 3.370 | 89,395 | -0.17(-4.80%) |