Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.185 | 3.194 | 3.144 | 3.190 | 42,635 | +0.02(+0.58%) |
May 30, 2012 | 3.185 | 3.185 | 3.153 | 3.171 | 72,019 | -0.01(-0.29%) |
May 29, 2012 | 3.185 | 3.208 | 3.181 | 3.181 | 78,375 | -0.01(-0.17%) |
May 25, 2012 | 3.186 | 3.191 | 3.168 | 3.186 | 63,927 | +0.01(+0.29%) |
May 24, 2012 | 3.163 | 3.181 | 3.145 | 3.177 | 48,222 | -0.01(-0.29%) |
May 23, 2012 | 3.168 | 3.195 | 3.136 | 3.186 | 109,243 | +0.02(+0.73%) |
May 22, 2012 | 3.172 | 3.186 | 3.154 | 3.163 | 113,935 | -0.00(-0.15%) |
May 21, 2012 | 3.117 | 3.186 | 3.103 | 3.168 | 72,971 | +0.06(+1.92%) |
May 18, 2012 | 3.140 | 3.163 | 3.030 | 3.108 | 209,917 | -0.06(-1.74%) |
May 17, 2012 | 3.223 | 3.260 | 3.149 | 3.163 | 242,931 | -0.05(-1.57%) |
May 16, 2012 | 3.246 | 3.255 | 3.214 | 3.214 | 179,849 | -0.02(-0.57%) |
May 15, 2012 | 3.241 | 3.264 | 3.223 | 3.232 | 75,160 | +0.01(+0.43%) |
May 14, 2012 | 3.250 | 3.269 | 3.214 | 3.218 | 72,200 | -0.03(-0.85%) |
May 11, 2012 | 3.232 | 3.269 | 3.232 | 3.246 | 18,887 | +0.00(+0.14%) |
May 10, 2012 | 3.246 | 3.260 | 3.227 | 3.241 | 81,671 | +0.02(+0.57%) |
May 09, 2012 | 3.223 | 3.248 | 3.209 | 3.223 | 82,207 | +0.00(+0.00%) |
May 08, 2012 | 3.218 | 3.237 | 3.210 | 3.223 | 75,221 | +0.01(+0.43%) |
May 07, 2012 | 3.209 | 3.233 | 3.191 | 3.209 | 98,572 | +0.00(+0.14%) |
May 04, 2012 | 3.338 | 3.338 | 3.200 | 3.204 | 61,302 | -0.01(-0.43%) |
May 03, 2012 | 3.232 | 3.246 | 3.214 | 3.218 | 88,528 | -0.01(-0.28%) |
May 02, 2012 | 3.227 | 3.250 | 3.223 | 3.227 | 53,900 | +0.00(+0.14%) |
May 01, 2012 | 3.209 | 3.250 | 3.209 | 3.223 | 82,115 | +0.01(+0.43%) |
Apr 30, 2012 | 3.347 | 3.347 | 3.200 | 3.209 | 77,292 | -0.05(-1.41%) |
Apr 27, 2012 | 3.216 | 3.264 | 3.200 | 3.255 | 77,369 | +0.05(+1.58%) |
Apr 26, 2012 | 3.195 | 3.227 | 3.186 | 3.204 | 102,092 | +0.02(+0.55%) |
Apr 25, 2012 | 3.205 | 3.242 | 3.187 | 3.187 | 127,870 | -0.02(-0.57%) |
Apr 24, 2012 | 3.201 | 3.219 | 3.196 | 3.205 | 55,963 | +0.01(+0.29%) |
Apr 23, 2012 | 3.201 | 3.223 | 3.192 | 3.196 | 177,403 | -0.01(-0.28%) |
Apr 20, 2012 | 3.178 | 3.205 | 3.173 | 3.205 | 62,711 | +0.02(+0.57%) |
Apr 19, 2012 | 3.196 | 3.205 | 3.178 | 3.187 | 83,993 | +0.00(+0.00%) |
Apr 18, 2012 | 3.187 | 3.201 | 3.155 | 3.187 | 78,230 | +0.01(+0.29%) |
Apr 17, 2012 | 3.210 | 3.210 | 3.155 | 3.178 | 132,603 | -0.01(-0.43%) |
Apr 16, 2012 | 3.192 | 3.210 | 3.182 | 3.192 | 129,049 | +0.01(+0.43%) |
Apr 13, 2012 | 3.173 | 3.182 | 3.146 | 3.178 | 80,992 | +0.02(+0.58%) |
Apr 12, 2012 | 3.160 | 3.160 | 3.137 | 3.160 | 72,041 | +0.00(+0.00%) |
Apr 11, 2012 | 3.150 | 3.182 | 3.123 | 3.160 | 45,080 | +0.05(+1.47%) |
Apr 10, 2012 | 3.160 | 3.182 | 3.109 | 3.114 | 88,640 | -0.06(-2.01%) |
Apr 09, 2012 | 3.196 | 3.196 | 3.164 | 3.178 | 80,639 | -0.02(-0.71%) |
Apr 05, 2012 | 3.182 | 3.201 | 3.173 | 3.201 | 85,721 | +0.01(+0.29%) |
Apr 04, 2012 | 3.164 | 3.196 | 3.164 | 3.192 | 79,065 | +0.01(+0.29%) |
Apr 03, 2012 | 3.160 | 3.187 | 3.150 | 3.182 | 76,191 | +0.04(+1.31%) |
Apr 02, 2012 | 3.150 | 3.192 | 3.137 | 3.141 | 124,027 | +0.00(+0.00%) |
Mar 30, 2012 | 3.155 | 3.164 | 3.141 | 3.141 | 71,850 | -0.00(-0.14%) |
Mar 29, 2012 | 3.155 | 3.155 | 3.141 | 3.146 | 55,921 | -0.01(-0.43%) |
Mar 28, 2012 | 3.137 | 3.164 | 3.137 | 3.160 | 71,601 | +0.01(+0.41%) |
Mar 27, 2012 | 3.120 | 3.147 | 3.115 | 3.147 | 72,830 | +0.01(+0.29%) |
Mar 26, 2012 | 3.115 | 3.147 | 3.115 | 3.138 | 69,419 | +0.05(+1.47%) |
Mar 23, 2012 | 3.106 | 3.137 | 3.092 | 3.092 | 125,028 | -0.04(-1.30%) |
Mar 22, 2012 | 3.133 | 3.147 | 3.120 | 3.133 | 80,366 | +0.00(+0.00%) |
Mar 21, 2012 | 3.147 | 3.156 | 3.120 | 3.133 | 142,121 | +0.00(+0.15%) |
Mar 20, 2012 | 3.097 | 3.133 | 3.097 | 3.129 | 69,568 | +0.04(+1.17%) |
Mar 19, 2012 | 3.106 | 3.124 | 3.088 | 3.092 | 133,160 | -0.03(-1.02%) |
Mar 16, 2012 | 3.129 | 3.151 | 3.097 | 3.124 | 189,399 | -0.02(-0.58%) |
Mar 15, 2012 | 3.183 | 3.183 | 3.119 | 3.142 | 213,650 | -0.05(-1.56%) |
Mar 14, 2012 | 3.183 | 3.192 | 3.174 | 3.192 | 64,488 | +0.01(+0.29%) |
Mar 13, 2012 | 3.179 | 3.192 | 3.169 | 3.183 | 105,113 | +0.00(+0.14%) |
Mar 12, 2012 | 3.169 | 3.197 | 3.160 | 3.179 | 150,389 | +0.02(+0.57%) |
Mar 09, 2012 | 3.174 | 3.179 | 3.151 | 3.160 | 109,495 | -0.01(-0.43%) |
Mar 08, 2012 | 3.142 | 3.174 | 3.142 | 3.174 | 134,299 | +0.05(+1.75%) |
Mar 07, 2012 | 3.129 | 3.151 | 3.110 | 3.120 | 104,831 | +0.01(+0.29%) |
Mar 06, 2012 | 3.142 | 3.142 | 3.110 | 3.110 | 152,932 | -0.03(-0.87%) |
Mar 05, 2012 | 3.160 | 3.174 | 3.133 | 3.138 | 86,913 | -0.03(-1.00%) |
Mar 02, 2012 | 3.165 | 3.188 | 3.160 | 3.169 | 134,306 | +0.01(+0.29%) |