Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.940 | 2.979 | 2.937 | 2.958 | 2,466,424 | +0.02(+0.55%) |
May 30, 2012 | 2.949 | 2.965 | 2.942 | 2.942 | 1,437,319 | -0.03(-0.90%) |
May 29, 2012 | 2.976 | 2.987 | 2.944 | 2.969 | 1,481,163 | -0.01(-0.24%) |
May 25, 2012 | 2.981 | 2.987 | 2.967 | 2.976 | 1,278,545 | -0.00(-0.06%) |
May 24, 2012 | 2.947 | 2.978 | 2.942 | 2.978 | 1,249,460 | +0.03(+1.09%) |
May 23, 2012 | 2.937 | 2.963 | 2.926 | 2.946 | 2,103,129 | -0.00(-0.06%) |
May 22, 2012 | 2.965 | 2.967 | 2.947 | 2.947 | 2,115,216 | -0.01(-0.30%) |
May 21, 2012 | 2.942 | 2.956 | 2.923 | 2.956 | 1,975,965 | +0.02(+0.73%) |
May 18, 2012 | 2.933 | 2.960 | 2.931 | 2.935 | 2,243,761 | -0.00(-0.06%) |
May 17, 2012 | 2.967 | 2.967 | 2.937 | 2.937 | 2,262,380 | -0.03(-1.02%) |
May 16, 2012 | 2.974 | 2.983 | 2.965 | 2.967 | 1,555,337 | -0.01(-0.24%) |
May 15, 2012 | 2.987 | 3.004 | 2.969 | 2.974 | 1,786,529 | -0.00(-0.06%) |
May 14, 2012 | 2.985 | 2.998 | 2.976 | 2.976 | 1,811,646 | -0.02(-0.71%) |
May 11, 2012 | 2.996 | 3.012 | 2.987 | 2.997 | 1,441,000 | -0.02(-0.53%) |
May 10, 2012 | 3.026 | 3.031 | 3.003 | 3.013 | 1,868,789 | +0.01(+0.48%) |
May 09, 2012 | 3.024 | 3.031 | 2.999 | 2.999 | 2,390,302 | -0.03(-1.00%) |
May 08, 2012 | 3.003 | 3.033 | 3.003 | 3.029 | 2,018,315 | +0.02(+0.53%) |
May 07, 2012 | 3.028 | 3.035 | 3.003 | 3.013 | 2,579,183 | -0.01(-0.47%) |
May 04, 2012 | 3.049 | 3.072 | 3.024 | 3.028 | 2,776,986 | -0.03(-1.11%) |
May 03, 2012 | 3.067 | 3.072 | 3.051 | 3.062 | 1,741,630 | -0.00(-0.06%) |
May 02, 2012 | 3.060 | 3.085 | 3.053 | 3.063 | 2,422,704 | +0.01(+0.17%) |
May 01, 2012 | 3.090 | 3.106 | 3.058 | 3.058 | 2,258,480 | -0.03(-1.09%) |
Apr 30, 2012 | 3.099 | 3.103 | 3.079 | 3.092 | 1,825,260 | -0.00(-0.12%) |
Apr 27, 2012 | 3.103 | 3.110 | 3.091 | 3.095 | 1,758,139 | -0.01(-0.29%) |
Apr 26, 2012 | 3.069 | 3.110 | 3.065 | 3.104 | 1,626,059 | +0.03(+0.99%) |
Apr 25, 2012 | 3.051 | 3.078 | 3.040 | 3.074 | 1,904,899 | +0.03(+1.11%) |
Apr 24, 2012 | 3.035 | 3.056 | 3.031 | 3.040 | 2,194,733 | +0.00(+0.12%) |
Apr 23, 2012 | 3.067 | 3.067 | 3.029 | 3.037 | 2,270,899 | -0.03(-0.87%) |
Apr 20, 2012 | 3.065 | 3.078 | 3.054 | 3.063 | 2,101,760 | +0.01(+0.29%) |
Apr 19, 2012 | 3.056 | 3.063 | 3.035 | 3.054 | 1,754,862 | +0.00(+0.00%) |
Apr 18, 2012 | 3.069 | 3.072 | 3.051 | 3.054 | 1,709,436 | -0.01(-0.46%) |
Apr 17, 2012 | 3.065 | 3.079 | 3.051 | 3.069 | 1,842,274 | +0.02(+0.58%) |
Apr 16, 2012 | 3.097 | 3.097 | 3.051 | 3.051 | 2,086,210 | -0.04(-1.27%) |
Apr 13, 2012 | 3.110 | 3.140 | 3.090 | 3.090 | 1,610,555 | -0.02(-0.63%) |
Apr 12, 2012 | 3.115 | 3.115 | 3.079 | 3.110 | 1,508,934 | +0.00(+0.00%) |
Apr 11, 2012 | 3.095 | 3.111 | 3.083 | 3.110 | 1,505,090 | +0.04(+1.16%) |
Apr 10, 2012 | 3.138 | 3.147 | 3.058 | 3.074 | 3,810,377 | -0.06(-1.88%) |
Apr 09, 2012 | 3.135 | 3.160 | 3.119 | 3.133 | 1,461,741 | -0.03(-0.85%) |
Apr 05, 2012 | 3.167 | 3.167 | 3.122 | 3.160 | 2,103,522 | -0.01(-0.17%) |
Apr 04, 2012 | 3.168 | 3.186 | 3.165 | 3.165 | 1,744,520 | -0.01(-0.28%) |
Apr 03, 2012 | 3.183 | 3.192 | 3.163 | 3.174 | 1,390,805 | +0.00(+0.06%) |
Apr 02, 2012 | 3.158 | 3.193 | 3.152 | 3.172 | 2,322,671 | +0.01(+0.45%) |
Mar 30, 2012 | 3.170 | 3.174 | 3.151 | 3.158 | 2,446,328 | +0.01(+0.23%) |
Mar 29, 2012 | 3.135 | 3.172 | 3.120 | 3.151 | 1,647,198 | +0.01(+0.40%) |
Mar 28, 2012 | 3.154 | 3.158 | 3.124 | 3.138 | 5,137,873 | -0.01(-0.40%) |
Mar 27, 2012 | 3.142 | 3.165 | 3.142 | 3.151 | 1,740,525 | +0.01(+0.28%) |
Mar 26, 2012 | 3.163 | 3.202 | 3.140 | 3.142 | 6,109,436 | -0.01(-0.45%) |
Mar 23, 2012 | 3.149 | 3.156 | 3.129 | 3.156 | 1,181,992 | -0.00(-0.06%) |
Mar 22, 2012 | 3.136 | 3.158 | 3.136 | 3.158 | 1,477,812 | +0.01(+0.17%) |
Mar 21, 2012 | 3.135 | 3.158 | 3.131 | 3.152 | 1,475,585 | +0.01(+0.45%) |
Mar 20, 2012 | 3.124 | 3.150 | 3.122 | 3.138 | 1,269,246 | -0.01(-0.23%) |
Mar 19, 2012 | 3.119 | 3.165 | 3.104 | 3.145 | 2,839,931 | +0.02(+0.80%) |
Mar 16, 2012 | 3.156 | 3.163 | 3.094 | 3.120 | 4,006,514 | -0.02(-0.74%) |
Mar 15, 2012 | 3.172 | 3.174 | 3.136 | 3.143 | 2,507,029 | -0.02(-0.62%) |
Mar 14, 2012 | 3.240 | 3.240 | 3.149 | 3.163 | 3,440,871 | -0.05(-1.66%) |
Mar 13, 2012 | 3.236 | 3.236 | 3.192 | 3.217 | 4,712,259 | +0.01(+0.16%) |
Mar 12, 2012 | 3.225 | 3.241 | 3.206 | 3.211 | 3,078,655 | -0.01(-0.38%) |
Mar 09, 2012 | 3.218 | 3.225 | 3.201 | 3.224 | 2,722,166 | +0.02(+0.76%) |
Mar 08, 2012 | 3.201 | 3.204 | 3.176 | 3.199 | 1,701,528 | +0.02(+0.71%) |
Mar 07, 2012 | 3.154 | 3.180 | 3.122 | 3.176 | 2,800,754 | +0.03(+1.05%) |
Mar 06, 2012 | 3.171 | 3.203 | 3.138 | 3.143 | 1,988,395 | -0.04(-1.37%) |
Mar 05, 2012 | 3.138 | 3.189 | 3.138 | 3.187 | 2,518,259 | +0.05(+1.50%) |
Mar 02, 2012 | 3.168 | 3.173 | 3.131 | 3.140 | 3,329,643 | -0.02(-0.77%) |