Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.363 | 2.370 | 2.334 | 2.356 | 284,817 | -0.01(-0.61%) |
May 30, 2012 | 2.363 | 2.370 | 2.334 | 2.370 | 377,866 | -0.04(-1.51%) |
May 29, 2012 | 2.385 | 2.406 | 2.363 | 2.406 | 184,004 | +0.08(+3.43%) |
May 25, 2012 | 2.334 | 2.363 | 2.327 | 2.327 | 135,712 | -0.02(-0.93%) |
May 24, 2012 | 2.377 | 2.385 | 2.348 | 2.348 | 296,602 | -0.03(-1.22%) |
May 23, 2012 | 2.356 | 2.377 | 2.312 | 2.377 | 516,781 | -0.06(-2.38%) |
May 22, 2012 | 2.428 | 2.450 | 2.399 | 2.435 | 574,234 | -0.01(-0.59%) |
May 21, 2012 | 2.406 | 2.450 | 2.392 | 2.450 | 332,276 | +0.04(+1.81%) |
May 18, 2012 | 2.457 | 2.457 | 2.406 | 2.406 | 278,772 | -0.06(-2.35%) |
May 17, 2012 | 2.493 | 2.530 | 2.461 | 2.464 | 531,389 | +0.09(+3.98%) |
May 16, 2012 | 2.414 | 2.428 | 2.370 | 2.370 | 332,582 | -0.06(-2.39%) |
May 15, 2012 | 2.428 | 2.450 | 2.414 | 2.428 | 195,459 | -0.04(-1.47%) |
May 14, 2012 | 2.493 | 2.493 | 2.457 | 2.464 | 457,387 | -0.02(-0.87%) |
May 11, 2012 | 2.493 | 2.515 | 2.479 | 2.486 | 300,034 | -0.08(-3.11%) |
May 10, 2012 | 2.602 | 2.602 | 2.566 | 2.566 | 314,145 | -0.02(-0.84%) |
May 09, 2012 | 2.573 | 2.595 | 2.544 | 2.587 | 242,982 | +0.00(+0.00%) |
May 08, 2012 | 2.609 | 2.609 | 2.544 | 2.587 | 640,437 | -0.08(-2.99%) |
May 07, 2012 | 2.631 | 2.667 | 2.616 | 2.667 | 509,531 | -0.07(-2.39%) |
May 04, 2012 | 2.747 | 2.754 | 2.696 | 2.732 | 765,218 | -0.01(-0.26%) |
May 03, 2012 | 2.790 | 2.798 | 2.740 | 2.740 | 805,241 | -0.05(-1.82%) |
May 02, 2012 | 2.783 | 2.812 | 2.783 | 2.790 | 340,592 | -0.09(-3.02%) |
May 01, 2012 | 2.819 | 2.877 | 2.819 | 2.877 | 357,750 | -0.07(-2.46%) |
Apr 30, 2012 | 2.957 | 2.970 | 2.943 | 2.950 | 278,636 | -0.03(-0.97%) |
Apr 27, 2012 | 2.979 | 3.022 | 2.979 | 2.979 | 421,379 | -0.06(-1.91%) |
Apr 26, 2012 | 2.964 | 3.044 | 2.957 | 3.037 | 664,961 | +0.02(+0.72%) |
Apr 25, 2012 | 3.037 | 3.051 | 3.015 | 3.015 | 958,364 | +0.00(+0.00%) |
Apr 24, 2012 | 2.972 | 3.015 | 2.972 | 3.015 | 428,083 | +0.01(+0.24%) |
Apr 23, 2012 | 3.001 | 3.015 | 2.972 | 3.008 | 928,688 | -0.05(-1.66%) |
Apr 20, 2012 | 3.073 | 3.073 | 3.037 | 3.059 | 393,644 | -0.03(-0.94%) |
Apr 19, 2012 | 3.117 | 3.131 | 3.066 | 3.088 | 249,107 | -0.02(-0.70%) |
Apr 18, 2012 | 3.088 | 3.109 | 3.073 | 3.109 | 436,642 | +0.03(+0.94%) |
Apr 17, 2012 | 3.088 | 3.117 | 3.073 | 3.080 | 367,587 | -0.03(-0.93%) |
Apr 16, 2012 | 3.095 | 3.109 | 3.059 | 3.109 | 5,353,155 | +0.04(+1.18%) |
Apr 13, 2012 | 3.131 | 3.138 | 3.073 | 3.073 | 213,836 | -0.01(-0.47%) |
Apr 12, 2012 | 3.044 | 3.095 | 3.030 | 3.088 | 215,944 | +0.02(+0.71%) |
Apr 11, 2012 | 3.044 | 3.066 | 3.044 | 3.066 | 692,928 | +0.03(+0.95%) |
Apr 10, 2012 | 3.080 | 3.081 | 3.015 | 3.037 | 867,710 | -0.01(-0.24%) |
Apr 09, 2012 | 3.066 | 3.066 | 3.008 | 3.044 | 2,198,080 | -0.07(-2.33%) |
Apr 05, 2012 | 3.117 | 3.153 | 3.117 | 3.117 | 569,882 | +0.01(+0.23%) |
Apr 04, 2012 | 3.080 | 3.109 | 3.051 | 3.109 | 903,098 | -0.11(-3.38%) |
Apr 03, 2012 | 3.247 | 3.247 | 3.189 | 3.218 | 408,894 | -0.07(-1.99%) |
Apr 02, 2012 | 3.233 | 3.283 | 3.225 | 3.283 | 253,391 | +0.09(+2.72%) |
Mar 30, 2012 | 3.218 | 3.225 | 3.182 | 3.196 | 151,433 | -0.04(-1.34%) |
Mar 29, 2012 | 3.211 | 3.240 | 3.196 | 3.240 | 180,145 | -0.04(-1.11%) |
Mar 28, 2012 | 3.276 | 3.291 | 3.233 | 3.276 | 390,965 | +0.04(+1.12%) |
Mar 27, 2012 | 3.240 | 3.269 | 3.240 | 3.240 | 295,414 | +0.00(+0.00%) |
Mar 26, 2012 | 3.218 | 3.240 | 3.212 | 3.240 | 709,397 | -0.06(-1.76%) |
Mar 23, 2012 | 3.262 | 3.298 | 3.240 | 3.298 | 356,406 | -0.04(-1.09%) |
Mar 22, 2012 | 3.334 | 3.363 | 3.320 | 3.334 | 687,646 | -0.01(-0.22%) |
Mar 21, 2012 | 3.435 | 3.435 | 3.312 | 3.341 | 1,288,306 | -0.20(-5.53%) |
Mar 20, 2012 | 3.515 | 3.544 | 3.493 | 3.537 | 207,271 | -0.01(-0.41%) |
Mar 19, 2012 | 3.537 | 3.573 | 3.537 | 3.551 | 429,448 | +0.10(+2.94%) |
Mar 16, 2012 | 3.508 | 3.508 | 3.443 | 3.450 | 1,373,069 | -0.02(-0.63%) |
Mar 15, 2012 | 3.428 | 3.472 | 3.428 | 3.472 | 185,149 | +0.02(+0.63%) |
Mar 14, 2012 | 3.472 | 3.486 | 3.428 | 3.450 | 329,158 | +0.00(+0.00%) |
Mar 13, 2012 | 3.406 | 3.457 | 3.385 | 3.450 | 497,884 | +0.08(+2.37%) |
Mar 12, 2012 | 3.363 | 3.385 | 3.349 | 3.370 | 439,536 | -0.03(-0.85%) |
Mar 09, 2012 | 3.406 | 3.414 | 3.392 | 3.399 | 227,488 | +0.01(+0.43%) |
Mar 08, 2012 | 3.363 | 3.399 | 3.349 | 3.385 | 422,571 | +0.14(+4.24%) |
Mar 07, 2012 | 3.269 | 3.269 | 3.204 | 3.247 | 514,017 | +0.01(+0.45%) |
Mar 06, 2012 | 3.211 | 3.233 | 3.196 | 3.233 | 531,184 | -0.06(-1.76%) |
Mar 05, 2012 | 3.298 | 3.320 | 3.276 | 3.291 | 627,782 | -0.05(-1.52%) |
Mar 02, 2012 | 3.356 | 3.356 | 3.320 | 3.341 | 268,125 | +0.01(+0.44%) |