Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.930 | 2.980 | 2.860 | 2.930 | 206,961 | +0.01(+0.34%) |
May 30, 2012 | 2.940 | 2.950 | 2.820 | 2.920 | 266,531 | -0.05(-1.68%) |
May 29, 2012 | 3.090 | 3.150 | 2.950 | 2.970 | 433,815 | -0.17(-5.41%) |
May 25, 2012 | 2.730 | 3.320 | 2.700 | 3.140 | 834,011 | +0.41(+15.02%) |
May 24, 2012 | 2.880 | 2.880 | 2.690 | 2.730 | 312,041 | -0.11(-3.87%) |
May 23, 2012 | 2.780 | 2.911 | 2.670 | 2.840 | 240,405 | +0.04(+1.43%) |
May 22, 2012 | 2.850 | 2.970 | 2.790 | 2.800 | 245,246 | -0.03(-1.06%) |
May 21, 2012 | 2.720 | 2.840 | 2.610 | 2.830 | 463,066 | +0.13(+4.81%) |
May 18, 2012 | 2.960 | 3.020 | 2.650 | 2.700 | 1,162,856 | -0.25(-8.47%) |
May 17, 2012 | 3.200 | 3.249 | 2.900 | 2.950 | 637,466 | -0.21(-6.65%) |
May 16, 2012 | 3.210 | 3.290 | 3.150 | 3.160 | 302,441 | -0.05(-1.56%) |
May 15, 2012 | 3.290 | 3.300 | 3.200 | 3.210 | 165,984 | -0.09(-2.73%) |
May 14, 2012 | 3.350 | 3.430 | 3.210 | 3.300 | 204,895 | -0.13(-3.79%) |
May 11, 2012 | 3.330 | 3.540 | 3.330 | 3.430 | 271,163 | +0.03(+0.88%) |
May 10, 2012 | 3.250 | 3.500 | 3.230 | 3.400 | 805,905 | +0.19(+5.92%) |
May 09, 2012 | 3.220 | 3.250 | 3.100 | 3.210 | 302,625 | +0.01(+0.31%) |
May 08, 2012 | 3.290 | 3.320 | 3.200 | 3.200 | 326,243 | -0.15(-4.48%) |
May 07, 2012 | 3.550 | 3.600 | 3.300 | 3.350 | 410,111 | -0.22(-6.16%) |
May 04, 2012 | 3.500 | 3.630 | 3.500 | 3.570 | 330,251 | +0.01(+0.28%) |
May 03, 2012 | 3.580 | 3.680 | 3.500 | 3.560 | 322,225 | -0.02(-0.56%) |
May 02, 2012 | 3.560 | 3.620 | 3.490 | 3.580 | 278,003 | -0.03(-0.83%) |
May 01, 2012 | 3.560 | 3.690 | 3.530 | 3.610 | 768,467 | +0.16(+4.64%) |
Apr 30, 2012 | 3.340 | 3.500 | 3.280 | 3.450 | 405,950 | +0.09(+2.68%) |
Apr 27, 2012 | 3.380 | 3.380 | 3.280 | 3.360 | 212,271 | +0.01(+0.45%) |
Apr 26, 2012 | 3.300 | 3.420 | 3.220 | 3.345 | 317,258 | +0.07(+1.98%) |
Apr 25, 2012 | 3.280 | 3.300 | 3.200 | 3.280 | 175,959 | +0.06(+1.86%) |
Apr 24, 2012 | 3.220 | 3.290 | 3.200 | 3.220 | 271,915 | -0.02(-0.62%) |
Apr 23, 2012 | 3.360 | 3.380 | 3.200 | 3.240 | 508,708 | -0.19(-5.54%) |
Apr 20, 2012 | 3.560 | 3.620 | 3.360 | 3.430 | 493,105 | -0.11(-3.11%) |
Apr 19, 2012 | 3.480 | 3.629 | 3.440 | 3.540 | 493,842 | +0.04(+1.14%) |
Apr 18, 2012 | 3.570 | 3.630 | 3.430 | 3.500 | 422,789 | -0.06(-1.69%) |
Apr 17, 2012 | 3.710 | 3.810 | 3.470 | 3.560 | 1,315,018 | +0.02(+0.56%) |
Apr 16, 2012 | 3.530 | 3.640 | 3.390 | 3.540 | 2,096,884 | +0.25(+7.60%) |
Apr 13, 2012 | 3.400 | 3.400 | 3.280 | 3.290 | 381,771 | -0.10(-2.95%) |
Apr 12, 2012 | 3.350 | 3.420 | 3.320 | 3.390 | 750,954 | +0.08(+2.42%) |
Apr 11, 2012 | 3.210 | 3.340 | 3.140 | 3.310 | 629,597 | +0.19(+6.09%) |
Apr 10, 2012 | 3.000 | 3.230 | 3.000 | 3.120 | 597,135 | +0.09(+2.97%) |
Apr 09, 2012 | 3.020 | 3.060 | 3.000 | 3.030 | 300,644 | -0.01(-0.33%) |
Apr 05, 2012 | 3.070 | 3.100 | 3.030 | 3.040 | 251,080 | -0.01(-0.33%) |
Apr 04, 2012 | 3.050 | 3.130 | 3.035 | 3.050 | 468,377 | -0.01(-0.33%) |
Apr 03, 2012 | 3.110 | 3.150 | 3.060 | 3.060 | 284,871 | -0.08(-2.55%) |
Apr 02, 2012 | 3.200 | 3.200 | 3.050 | 3.140 | 392,010 | -0.04(-1.26%) |
Mar 30, 2012 | 3.100 | 3.210 | 3.100 | 3.180 | 340,472 | +0.11(+3.58%) |
Mar 29, 2012 | 3.100 | 3.160 | 3.050 | 3.070 | 448,753 | -0.08(-2.54%) |
Mar 28, 2012 | 3.250 | 3.250 | 3.080 | 3.150 | 587,333 | -0.12(-3.67%) |
Mar 27, 2012 | 3.340 | 3.390 | 3.240 | 3.270 | 312,784 | -0.05(-1.51%) |
Mar 26, 2012 | 3.410 | 3.490 | 3.300 | 3.320 | 418,076 | -0.01(-0.30%) |
Mar 23, 2012 | 3.300 | 3.428 | 3.219 | 3.330 | 506,500 | +0.00(+0.00%) |
Mar 22, 2012 | 3.380 | 3.470 | 3.270 | 3.330 | 485,013 | -0.07(-2.06%) |
Mar 21, 2012 | 3.610 | 3.700 | 3.370 | 3.400 | 988,370 | -0.25(-6.85%) |
Mar 20, 2012 | 3.330 | 3.690 | 3.170 | 3.650 | 1,902,956 | +0.22(+6.41%) |
Mar 19, 2012 | 3.470 | 3.530 | 3.420 | 3.430 | 571,107 | -0.05(-1.44%) |
Mar 16, 2012 | 3.390 | 3.500 | 3.350 | 3.480 | 983,736 | +0.15(+4.50%) |
Mar 15, 2012 | 3.240 | 3.430 | 3.210 | 3.330 | 989,125 | +0.12(+3.74%) |
Mar 14, 2012 | 3.280 | 3.290 | 3.170 | 3.210 | 565,697 | -0.04(-1.23%) |
Mar 13, 2012 | 3.140 | 3.290 | 3.070 | 3.250 | 797,167 | +0.14(+4.50%) |
Mar 12, 2012 | 3.180 | 3.240 | 3.030 | 3.110 | 545,883 | -0.09(-2.81%) |
Mar 09, 2012 | 3.000 | 3.250 | 2.960 | 3.200 | 1,258,468 | +0.23(+7.74%) |
Mar 08, 2012 | 2.870 | 3.080 | 2.850 | 2.970 | 1,178,174 | +0.12(+4.21%) |
Mar 07, 2012 | 2.960 | 3.080 | 2.830 | 2.850 | 2,652,200 | -0.43(-13.11%) |
Mar 06, 2012 | 3.290 | 3.340 | 3.200 | 3.280 | 821,884 | -0.12(-3.53%) |
Mar 05, 2012 | 3.730 | 3.790 | 3.350 | 3.400 | 1,602,319 | -0.34(-9.09%) |
Mar 02, 2012 | 3.710 | 3.820 | 3.660 | 3.740 | 971,357 | +0.07(+1.91%) |