Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.038 | 3.038 | 3.027 | 3.027 | 2,848 | +0.01(+0.19%) |
May 30, 2012 | 3.021 | 3.021 | 3.021 | 3.021 | 534 | -0.01(-0.37%) |
May 29, 2012 | 3.033 | 3.033 | 3.033 | 3.033 | 1,780 | +0.03(+1.12%) |
May 25, 2012 | 3.173 | 3.173 | 2.999 | 2.999 | 13,297 | -0.17(-5.49%) |
May 24, 2012 | 3.218 | 3.218 | 3.173 | 3.173 | 8,903 | -0.06(-1.74%) |
May 23, 2012 | 3.269 | 3.269 | 3.094 | 3.229 | 12,061 | -0.07(-2.21%) |
May 22, 2012 | 3.336 | 3.342 | 3.302 | 3.302 | 2,102 | -0.04(-1.18%) |
May 21, 2012 | 3.308 | 3.370 | 3.235 | 3.342 | 18,402 | -0.00(-0.09%) |
May 18, 2012 | 3.319 | 3.345 | 3.319 | 3.345 | 1,746 | +0.03(+0.77%) |
May 17, 2012 | 3.319 | 3.325 | 3.319 | 3.319 | 2,626 | -0.00(-0.00%) |
May 16, 2012 | 3.370 | 3.370 | 3.319 | 3.319 | 2,594 | -0.13(-3.90%) |
May 15, 2012 | 3.465 | 3.465 | 3.370 | 3.454 | 12,827 | +0.01(+0.32%) |
May 14, 2012 | 3.443 | 3.465 | 3.443 | 3.443 | 4,839 | -0.05(-1.45%) |
May 11, 2012 | 3.611 | 3.650 | 3.493 | 3.493 | 5,525 | -0.10(-2.66%) |
May 10, 2012 | 3.589 | 3.589 | 3.589 | 3.589 | 1,798 | -0.03(-0.93%) |
May 09, 2012 | 3.622 | 3.656 | 3.622 | 3.622 | 988 | -0.01(-0.31%) |
May 08, 2012 | 3.796 | 3.926 | 3.521 | 3.634 | 24,016 | -0.16(-4.15%) |
May 07, 2012 | 3.920 | 3.920 | 3.791 | 3.791 | 9,419 | -0.10(-2.60%) |
May 04, 2012 | 3.898 | 3.931 | 3.892 | 3.892 | 4,277 | +0.27(+7.37%) |
May 03, 2012 | 3.564 | 3.778 | 3.564 | 3.625 | 3,069 | +0.00(+0.00%) |
May 02, 2012 | 3.625 | 3.625 | 3.625 | 3.625 | 1,978 | +0.08(+2.16%) |
May 01, 2012 | 3.528 | 3.670 | 3.528 | 3.548 | 2,644 | +0.05(+1.46%) |
Apr 30, 2012 | 3.620 | 3.620 | 3.497 | 3.497 | 7,051 | -0.15(-4.06%) |
Apr 27, 2012 | 3.645 | 3.645 | 3.645 | 3.645 | 195 | +0.01(+0.14%) |
Apr 26, 2012 | 3.620 | 3.671 | 3.604 | 3.640 | 7,891 | +0.02(+0.42%) |
Apr 25, 2012 | 3.625 | 3.625 | 3.579 | 3.625 | 7,638 | +0.03(+0.85%) |
Apr 24, 2012 | 3.594 | 3.594 | 3.497 | 3.594 | 3,944 | +0.17(+5.07%) |
Apr 23, 2012 | 3.599 | 3.599 | 3.375 | 3.421 | 10,604 | -0.09(-2.47%) |
Apr 20, 2012 | 3.324 | 3.507 | 3.288 | 3.507 | 5,088 | +0.20(+6.02%) |
Apr 19, 2012 | 3.370 | 3.395 | 3.308 | 3.308 | 5,856 | -0.12(-3.43%) |
Apr 18, 2012 | 3.497 | 3.497 | 3.276 | 3.426 | 6,808 | -0.07(-2.04%) |
Apr 17, 2012 | 3.319 | 3.553 | 3.319 | 3.497 | 11,039 | +0.22(+6.70%) |
Apr 16, 2012 | 3.324 | 3.324 | 3.237 | 3.278 | 3,721 | +0.04(+1.10%) |
Apr 13, 2012 | 3.242 | 3.458 | 3.216 | 3.242 | 24,095 | -0.02(-0.47%) |
Apr 12, 2012 | 3.446 | 3.446 | 3.242 | 3.257 | 24,679 | -0.19(-5.48%) |
Apr 11, 2012 | 3.523 | 3.523 | 3.446 | 3.446 | 1,948 | -0.06(-1.75%) |
Apr 10, 2012 | 3.548 | 3.579 | 3.482 | 3.507 | 10,418 | -0.17(-4.58%) |
Apr 09, 2012 | 3.507 | 3.676 | 3.507 | 3.676 | 4,726 | +0.19(+5.42%) |
Apr 05, 2012 | 3.487 | 3.487 | 3.487 | 3.487 | 783 | -0.03(-0.87%) |
Apr 04, 2012 | 3.640 | 3.650 | 3.477 | 3.518 | 4,359 | -0.11(-3.10%) |
Apr 03, 2012 | 3.579 | 3.671 | 3.574 | 3.630 | 32,525 | +0.06(+1.57%) |
Apr 02, 2012 | 3.579 | 3.579 | 3.574 | 3.574 | 3,854 | -0.03(-0.85%) |
Mar 30, 2012 | 3.538 | 3.630 | 3.523 | 3.604 | 4,653 | -0.02(-0.42%) |
Mar 29, 2012 | 3.579 | 3.645 | 3.472 | 3.620 | 8,093 | -0.03(-0.70%) |
Mar 28, 2012 | 3.635 | 3.650 | 3.635 | 3.645 | 4,980 | +0.05(+1.42%) |
Mar 27, 2012 | 3.492 | 3.654 | 3.492 | 3.594 | 2,103 | +0.14(+3.99%) |
Mar 26, 2012 | 3.574 | 3.655 | 3.446 | 3.456 | 10,798 | -0.09(-2.59%) |
Mar 23, 2012 | 3.545 | 3.548 | 3.545 | 3.548 | 3,545 | +0.03(+0.72%) |
Mar 22, 2012 | 3.523 | 3.523 | 3.523 | 3.523 | 587 | -0.01(-0.14%) |
Mar 21, 2012 | 3.548 | 3.599 | 3.528 | 3.528 | 3,670 | -0.02(-0.43%) |
Mar 20, 2012 | 3.344 | 3.564 | 3.344 | 3.543 | 13,512 | -0.03(-0.86%) |
Mar 19, 2012 | 3.252 | 3.574 | 3.242 | 3.574 | 4,896 | +0.24(+7.20%) |
Mar 16, 2012 | 3.339 | 3.339 | 3.308 | 3.334 | 7,301 | +0.00(+0.00%) |
Mar 15, 2012 | 3.313 | 3.334 | 3.313 | 3.334 | 1,784 | +0.05(+1.56%) |
Mar 14, 2012 | 3.313 | 3.313 | 3.242 | 3.283 | 2,937 | -0.03(-0.92%) |
Mar 13, 2012 | 3.334 | 3.334 | 3.191 | 3.313 | 44,743 | +0.01(+0.15%) |
Mar 12, 2012 | 3.283 | 3.339 | 3.283 | 3.308 | 2,624 | +0.02(+0.47%) |
Mar 09, 2012 | 3.334 | 3.334 | 3.186 | 3.293 | 89,174 | +0.01(+0.39%) |
Mar 08, 2012 | 3.303 | 3.334 | 3.244 | 3.280 | 6,069 | -0.04(-1.15%) |
Mar 07, 2012 | 3.227 | 3.339 | 3.227 | 3.319 | 8,001 | +0.15(+4.84%) |
Mar 06, 2012 | 3.165 | 3.339 | 3.089 | 3.165 | 28,794 | -0.05(-1.43%) |
Mar 05, 2012 | 3.099 | 3.252 | 3.089 | 3.211 | 11,751 | +0.12(+3.90%) |
Mar 02, 2012 | 3.058 | 3.286 | 3.058 | 3.091 | 5,018 | +0.03(+1.07%) |