Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.331 | 3.350 | 3.303 | 3.349 | 265,230 | +0.01(+0.26%) |
May 30, 2012 | 3.353 | 3.370 | 3.307 | 3.341 | 336,186 | -0.03(-0.81%) |
May 29, 2012 | 3.386 | 3.386 | 3.356 | 3.368 | 41,523 | +0.02(+0.46%) |
May 25, 2012 | 3.355 | 3.373 | 3.340 | 3.352 | 282,936 | -0.01(-0.38%) |
May 24, 2012 | 3.334 | 3.403 | 3.334 | 3.365 | 144,001 | +0.03(+1.01%) |
May 23, 2012 | 3.293 | 3.356 | 3.211 | 3.331 | 237,391 | +0.07(+2.22%) |
May 22, 2012 | 3.303 | 3.447 | 3.158 | 3.259 | 489,328 | -0.04(-1.29%) |
May 21, 2012 | 3.244 | 3.301 | 3.214 | 3.301 | 642,926 | +0.07(+2.26%) |
May 18, 2012 | 3.243 | 3.309 | 3.213 | 3.229 | 334,433 | -0.04(-1.22%) |
May 17, 2012 | 3.355 | 3.355 | 3.268 | 3.268 | 128,195 | -0.10(-3.00%) |
May 16, 2012 | 3.560 | 3.624 | 3.339 | 3.370 | 258,277 | -0.19(-5.32%) |
May 15, 2012 | 3.189 | 3.682 | 3.180 | 3.559 | 795,459 | +0.52(+17.17%) |
May 14, 2012 | 3.042 | 3.046 | 3.025 | 3.037 | 112,913 | -0.02(-0.66%) |
May 11, 2012 | 3.031 | 3.058 | 3.031 | 3.057 | 120,585 | +0.02(+0.76%) |
May 10, 2012 | 3.038 | 3.040 | 3.011 | 3.034 | 116,986 | +0.01(+0.43%) |
May 09, 2012 | 3.009 | 3.036 | 3.009 | 3.021 | 77,138 | -0.01(-0.23%) |
May 08, 2012 | 3.009 | 3.037 | 3.009 | 3.028 | 86,516 | +0.01(+0.28%) |
May 07, 2012 | 3.018 | 3.039 | 3.009 | 3.020 | 79,411 | +0.00(+0.04%) |
May 04, 2012 | 3.016 | 3.035 | 3.009 | 3.018 | 149,793 | +0.01(+0.21%) |
May 03, 2012 | 3.009 | 3.023 | 3.009 | 3.012 | 168,327 | -0.01(-0.46%) |
May 02, 2012 | 2.997 | 3.027 | 2.997 | 3.026 | 167,633 | +0.02(+0.58%) |
May 01, 2012 | 3.026 | 3.026 | 3.009 | 3.009 | 87,873 | -0.02(-0.75%) |
Apr 30, 2012 | 3.020 | 3.040 | 3.011 | 3.031 | 98,104 | -0.02(-0.57%) |
Apr 27, 2012 | 3.044 | 3.049 | 3.042 | 3.049 | 70,381 | +0.03(+0.91%) |
Apr 26, 2012 | 3.012 | 3.021 | 3.012 | 3.021 | 21,313 | +0.01(+0.42%) |
Apr 25, 2012 | 3.044 | 3.063 | 2.998 | 3.009 | 239,687 | -0.03(-0.96%) |
Apr 24, 2012 | 3.013 | 3.038 | 3.013 | 3.038 | 42,531 | +0.02(+0.60%) |
Apr 23, 2012 | 3.001 | 3.021 | 3.001 | 3.020 | 392,448 | -0.01(-0.34%) |
Apr 20, 2012 | 3.041 | 3.041 | 3.001 | 3.030 | 413,888 | +0.02(+0.72%) |
Apr 19, 2012 | 3.058 | 3.058 | 3.009 | 3.009 | 56,709 | -0.04(-1.28%) |
Apr 18, 2012 | 3.050 | 3.056 | 3.010 | 3.048 | 335,644 | -0.01(-0.32%) |
Apr 17, 2012 | 3.036 | 3.071 | 3.036 | 3.057 | 221,121 | +0.03(+0.84%) |
Apr 16, 2012 | 3.036 | 3.040 | 3.032 | 3.032 | 25,891 | +0.02(+0.78%) |
Apr 13, 2012 | 3.032 | 3.039 | 3.009 | 3.009 | 106,345 | -0.03(-1.02%) |
Apr 12, 2012 | 3.039 | 3.040 | 3.023 | 3.040 | 88,189 | +0.00(+0.05%) |
Apr 11, 2012 | 3.007 | 3.038 | 3.007 | 3.038 | 77,769 | +0.05(+1.79%) |
Apr 10, 2012 | 2.999 | 3.012 | 2.967 | 2.985 | 427,971 | -0.01(-0.43%) |
Apr 09, 2012 | 2.986 | 3.023 | 2.942 | 2.998 | 192,735 | -0.02(-0.68%) |
Apr 05, 2012 | 3.008 | 3.039 | 3.008 | 3.018 | 47,962 | +0.01(+0.33%) |
Apr 04, 2012 | 3.006 | 3.013 | 3.006 | 3.008 | 140,794 | -0.00(-0.14%) |
Apr 03, 2012 | 3.013 | 3.040 | 3.006 | 3.012 | 61,698 | -0.02(-0.66%) |
Apr 02, 2012 | 2.990 | 3.032 | 2.952 | 3.032 | 122,448 | +0.04(+1.27%) |
Mar 30, 2012 | 3.047 | 3.047 | 2.978 | 2.994 | 207,449 | -0.03(-1.11%) |
Mar 29, 2012 | 3.001 | 3.034 | 2.999 | 3.028 | 110,260 | +0.03(+0.98%) |
Mar 28, 2012 | 3.016 | 3.020 | 2.947 | 2.999 | 76,254 | -0.03(-0.86%) |
Mar 27, 2012 | 3.035 | 3.047 | 2.986 | 3.025 | 69,402 | +0.01(+0.29%) |
Mar 26, 2012 | 3.047 | 3.047 | 2.958 | 3.016 | 201,923 | -0.03(-1.02%) |
Mar 23, 2012 | 3.004 | 3.047 | 3.000 | 3.047 | 128,037 | +0.03(+1.01%) |
Mar 22, 2012 | 2.998 | 3.016 | 2.990 | 3.016 | 45,815 | -0.01(-0.32%) |
Mar 21, 2012 | 3.030 | 3.034 | 3.026 | 3.026 | 22,639 | +0.02(+0.79%) |
Mar 20, 2012 | 3.001 | 3.036 | 2.969 | 3.002 | 106,850 | -0.02(-0.70%) |
Mar 19, 2012 | 3.012 | 3.040 | 3.012 | 3.024 | 113,670 | +0.01(+0.19%) |
Mar 16, 2012 | 3.047 | 3.047 | 3.018 | 3.018 | 171,737 | -0.02(-0.78%) |
Mar 15, 2012 | 3.024 | 3.044 | 3.024 | 3.042 | 68,170 | +0.02(+0.67%) |
Mar 14, 2012 | 3.046 | 3.046 | 2.994 | 3.021 | 56,930 | +0.01(+0.42%) |
Mar 13, 2012 | 3.037 | 3.055 | 2.937 | 3.009 | 596,614 | -0.04(-1.25%) |
Mar 12, 2012 | 3.020 | 3.047 | 2.982 | 3.047 | 409,688 | +0.02(+0.70%) |
Mar 09, 2012 | 3.005 | 3.029 | 2.990 | 3.025 | 288,534 | +0.01(+0.30%) |
Mar 08, 2012 | 3.040 | 3.040 | 2.987 | 3.016 | 128,163 | +0.00(+0.00%) |
Mar 07, 2012 | 2.991 | 3.021 | 2.985 | 3.016 | 72,402 | +0.05(+1.73%) |
Mar 06, 2012 | 2.934 | 2.993 | 2.933 | 2.965 | 122,985 | +0.02(+0.53%) |
Mar 05, 2012 | 2.945 | 2.949 | 2.920 | 2.949 | 16,419 | -0.01(-0.40%) |
Mar 02, 2012 | 2.958 | 2.980 | 2.918 | 2.961 | 340,444 | +0.01(+0.48%) |