Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.199 | 3.226 | 3.054 | 3.172 | 658,297 | -0.03(-0.93%) |
May 30, 2012 | 3.296 | 3.296 | 3.185 | 3.202 | 492,920 | -0.19(-5.62%) |
May 29, 2012 | 3.345 | 3.418 | 3.308 | 3.392 | 612,099 | +0.12(+3.74%) |
May 25, 2012 | 3.305 | 3.305 | 3.247 | 3.270 | 405,699 | -0.02(-0.70%) |
May 24, 2012 | 3.273 | 3.293 | 3.182 | 3.293 | 1,136,057 | +0.04(+1.11%) |
May 23, 2012 | 3.114 | 3.271 | 3.056 | 3.257 | 2,300,902 | +0.07(+2.04%) |
May 22, 2012 | 3.200 | 3.277 | 3.146 | 3.192 | 1,678,429 | +0.01(+0.29%) |
May 21, 2012 | 2.997 | 3.183 | 2.954 | 3.183 | 1,376,911 | +0.21(+7.11%) |
May 18, 2012 | 3.100 | 3.147 | 2.964 | 2.972 | 1,875,888 | -0.12(-3.87%) |
May 17, 2012 | 3.338 | 3.338 | 3.091 | 3.091 | 2,016,898 | -0.27(-8.13%) |
May 16, 2012 | 3.472 | 3.529 | 3.348 | 3.365 | 1,060,724 | -0.08(-2.20%) |
May 15, 2012 | 3.485 | 3.543 | 3.410 | 3.441 | 1,436,634 | -0.04(-1.22%) |
May 14, 2012 | 3.498 | 3.565 | 3.441 | 3.483 | 1,077,910 | -0.13(-3.51%) |
May 11, 2012 | 3.521 | 3.702 | 3.515 | 3.610 | 1,496,070 | +0.00(+0.14%) |
May 10, 2012 | 3.676 | 3.681 | 3.574 | 3.605 | 972,746 | +0.01(+0.26%) |
May 09, 2012 | 3.513 | 3.647 | 3.452 | 3.596 | 849,966 | -0.04(-1.08%) |
May 08, 2012 | 3.584 | 3.644 | 3.438 | 3.635 | 1,532,161 | -0.03(-0.73%) |
May 07, 2012 | 3.593 | 3.679 | 3.593 | 3.662 | 1,161,202 | +0.03(+0.92%) |
May 04, 2012 | 3.744 | 3.744 | 3.580 | 3.629 | 892,666 | -0.17(-4.38%) |
May 03, 2012 | 3.974 | 3.979 | 3.762 | 3.795 | 732,076 | -0.19(-4.81%) |
May 02, 2012 | 3.891 | 4.009 | 3.868 | 3.986 | 756,198 | +0.02(+0.42%) |
May 01, 2012 | 3.934 | 4.101 | 3.903 | 3.970 | 1,330,181 | +0.06(+1.45%) |
Apr 30, 2012 | 4.012 | 4.021 | 3.896 | 3.913 | 600,826 | -0.10(-2.54%) |
Apr 27, 2012 | 4.011 | 4.044 | 3.904 | 4.015 | 633,275 | +0.05(+1.34%) |
Apr 26, 2012 | 3.840 | 3.989 | 3.839 | 3.962 | 778,172 | +0.11(+2.95%) |
Apr 25, 2012 | 3.779 | 3.861 | 3.769 | 3.849 | 1,161,755 | +0.19(+5.24%) |
Apr 24, 2012 | 3.645 | 3.704 | 3.612 | 3.657 | 681,622 | +0.02(+0.67%) |
Apr 23, 2012 | 3.608 | 3.633 | 3.509 | 3.632 | 775,635 | -0.11(-2.96%) |
Apr 20, 2012 | 3.780 | 3.827 | 3.743 | 3.743 | 764,730 | +0.02(+0.49%) |
Apr 19, 2012 | 3.769 | 3.862 | 3.662 | 3.725 | 1,272,873 | -0.05(-1.22%) |
Apr 18, 2012 | 3.750 | 3.806 | 3.737 | 3.771 | 636,692 | -0.04(-1.13%) |
Apr 17, 2012 | 3.712 | 3.861 | 3.707 | 3.814 | 625,807 | +0.18(+4.96%) |
Apr 16, 2012 | 3.688 | 3.709 | 3.568 | 3.634 | 441,647 | +0.01(+0.22%) |
Apr 13, 2012 | 3.733 | 3.740 | 3.617 | 3.626 | 1,388,062 | -0.14(-3.77%) |
Apr 12, 2012 | 3.576 | 3.787 | 3.576 | 3.768 | 868,053 | +0.20(+5.47%) |
Apr 11, 2012 | 3.552 | 3.596 | 3.540 | 3.573 | 1,058,657 | +0.12(+3.41%) |
Apr 10, 2012 | 3.684 | 3.718 | 3.439 | 3.455 | 1,776,882 | -0.26(-6.94%) |
Apr 09, 2012 | 3.692 | 3.739 | 3.653 | 3.713 | 1,021,236 | -0.15(-3.87%) |
Apr 05, 2012 | 3.881 | 3.921 | 3.846 | 3.862 | 927,161 | -0.04(-1.14%) |
Apr 04, 2012 | 3.955 | 3.969 | 3.849 | 3.907 | 1,053,645 | -0.17(-4.15%) |
Apr 03, 2012 | 4.025 | 4.096 | 3.978 | 4.076 | 1,062,115 | +0.03(+0.66%) |
Apr 02, 2012 | 3.965 | 4.113 | 3.953 | 4.049 | 1,345,771 | +0.06(+1.62%) |
Mar 30, 2012 | 4.065 | 4.065 | 3.955 | 3.984 | 395,449 | -0.01(-0.23%) |
Mar 29, 2012 | 3.936 | 4.017 | 3.856 | 3.994 | 783,226 | -0.01(-0.18%) |
Mar 28, 2012 | 4.066 | 4.080 | 3.899 | 4.001 | 1,610,952 | -0.07(-1.75%) |
Mar 27, 2012 | 4.112 | 4.135 | 4.066 | 4.072 | 1,223,012 | -0.03(-0.83%) |
Mar 26, 2012 | 4.058 | 4.119 | 4.049 | 4.107 | 1,331,797 | +0.16(+4.00%) |
Mar 23, 2012 | 3.882 | 3.957 | 3.787 | 3.949 | 1,357,433 | +0.07(+1.93%) |
Mar 22, 2012 | 3.898 | 3.922 | 3.788 | 3.874 | 2,492,407 | -0.12(-3.07%) |
Mar 21, 2012 | 4.025 | 4.060 | 3.964 | 3.997 | 2,583,494 | -0.02(-0.38%) |
Mar 20, 2012 | 4.009 | 4.037 | 3.961 | 4.012 | 1,223,114 | -0.08(-1.97%) |
Mar 19, 2012 | 4.046 | 4.165 | 4.030 | 4.092 | 1,986,699 | +0.03(+0.79%) |
Mar 16, 2012 | 4.078 | 4.096 | 4.040 | 4.060 | 1,336,871 | -0.02(-0.37%) |
Mar 15, 2012 | 3.954 | 4.086 | 3.944 | 4.075 | 1,076,355 | +0.11(+2.81%) |
Mar 14, 2012 | 4.044 | 4.066 | 3.938 | 3.964 | 1,517,594 | -0.08(-1.99%) |
Mar 13, 2012 | 3.902 | 4.045 | 3.876 | 4.044 | 1,987,415 | +0.21(+5.47%) |
Mar 12, 2012 | 3.879 | 3.882 | 3.801 | 3.835 | 1,042,412 | -0.04(-1.16%) |
Mar 09, 2012 | 3.773 | 3.930 | 3.773 | 3.880 | 1,627,361 | +0.11(+2.92%) |
Mar 08, 2012 | 3.713 | 3.791 | 3.653 | 3.770 | 2,839,120 | +0.13(+3.63%) |
Mar 07, 2012 | 3.568 | 3.654 | 3.542 | 3.638 | 1,745,824 | +0.10(+2.79%) |
Mar 06, 2012 | 3.640 | 3.641 | 3.506 | 3.539 | 2,664,863 | -0.21(-5.69%) |
Mar 05, 2012 | 3.777 | 3.778 | 3.700 | 3.753 | 1,768,289 | -0.04(-1.15%) |
Mar 02, 2012 | 3.877 | 3.907 | 3.749 | 3.796 | 1,657,519 | -0.09(-2.34%) |