Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.480 | 3.600 | 3.350 | 3.350 | 322,367 | -0.11(-3.18%) |
May 30, 2012 | 3.410 | 3.480 | 3.340 | 3.460 | 83,844 | +0.05(+1.47%) |
May 29, 2012 | 3.450 | 3.450 | 3.370 | 3.410 | 41,300 | -0.04(-1.16%) |
May 28, 2012 | 3.450 | 3.470 | 3.450 | 3.450 | 9,551 | +0.02(+0.58%) |
May 25, 2012 | 3.230 | 3.430 | 3.230 | 3.430 | 95,008 | +0.09(+2.69%) |
May 24, 2012 | 3.350 | 3.430 | 3.300 | 3.340 | 54,757 | +0.05(+1.52%) |
May 23, 2012 | 3.240 | 3.290 | 3.190 | 3.290 | 59,200 | +0.09(+2.81%) |
May 22, 2012 | 3.150 | 3.200 | 3.150 | 3.200 | 101,838 | +0.05(+1.59%) |
May 18, 2012 | 3.150 | 3.150 | 3.150 | 0 | +0.06(+1.94%) | |
May 17, 2012 | 3.000 | 3.140 | 3.000 | 3.090 | 149,246 | +0.17(+5.82%) |
May 16, 2012 | 3.190 | 3.190 | 2.900 | 2.920 | 337,892 | -0.17(-5.50%) |
May 15, 2012 | 3.240 | 3.300 | 3.030 | 3.090 | 173,680 | -0.11(-3.44%) |
May 14, 2012 | 3.390 | 3.420 | 3.200 | 3.200 | 14,100 | -0.15(-4.48%) |
May 11, 2012 | 3.500 | 3.500 | 3.350 | 3.350 | 15,304 | -0.15(-4.29%) |
May 10, 2012 | 3.400 | 3.500 | 3.390 | 3.500 | 16,197 | +0.19(+5.74%) |
May 09, 2012 | 3.050 | 3.330 | 3.050 | 3.310 | 339,802 | +0.16(+5.08%) |
May 08, 2012 | 3.330 | 3.330 | 3.100 | 3.150 | 159,300 | -0.18(-5.41%) |
May 07, 2012 | 3.500 | 3.500 | 3.330 | 3.330 | 17,350 | -0.27(-7.50%) |
May 04, 2012 | 3.560 | 3.610 | 3.520 | 3.600 | 26,500 | +0.04(+1.12%) |
May 03, 2012 | 3.650 | 3.740 | 3.530 | 3.560 | 134,850 | -0.10(-2.73%) |
May 02, 2012 | 3.670 | 3.710 | 3.640 | 3.660 | 14,070 | -0.01(-0.27%) |
May 01, 2012 | 3.700 | 3.760 | 3.650 | 3.670 | 332,755 | +0.00(+0.00%) |
Apr 30, 2012 | 3.670 | 3.700 | 3.650 | 3.670 | 121,052 | -0.01(-0.27%) |
Apr 27, 2012 | 3.480 | 3.680 | 3.460 | 3.680 | 64,150 | +0.19(+5.44%) |
Apr 26, 2012 | 3.420 | 3.490 | 3.420 | 3.490 | 31,185 | +0.08(+2.35%) |
Apr 25, 2012 | 3.250 | 3.450 | 3.210 | 3.410 | 59,990 | +0.16(+4.92%) |
Apr 24, 2012 | 3.200 | 3.250 | 3.150 | 3.250 | 48,350 | +0.03(+0.93%) |
Apr 23, 2012 | 3.080 | 3.220 | 3.040 | 3.220 | 78,950 | +0.05(+1.58%) |
Apr 20, 2012 | 3.200 | 3.220 | 3.150 | 3.170 | 17,800 | -0.02(-0.63%) |
Apr 19, 2012 | 3.190 | 3.200 | 3.160 | 3.190 | 33,325 | -0.01(-0.31%) |
Apr 18, 2012 | 3.230 | 3.230 | 3.110 | 3.200 | 351,170 | -0.02(-0.62%) |
Apr 17, 2012 | 3.240 | 3.240 | 3.200 | 3.220 | 27,250 | +0.01(+0.31%) |
Apr 16, 2012 | 3.240 | 3.240 | 3.210 | 3.210 | 33,350 | +0.00(+0.00%) |
Apr 13, 2012 | 3.250 | 3.250 | 3.150 | 3.210 | 34,765 | -0.02(-0.62%) |
Apr 12, 2012 | 3.370 | 3.380 | 3.230 | 3.230 | 109,500 | -0.15(-4.44%) |
Apr 11, 2012 | 3.300 | 3.410 | 3.300 | 3.380 | 57,350 | +0.06(+1.81%) |
Apr 10, 2012 | 3.320 | 3.340 | 3.140 | 3.320 | 229,450 | -0.02(-0.60%) |
Apr 09, 2012 | 3.480 | 3.500 | 3.340 | 3.340 | 82,500 | -0.13(-3.75%) |
Apr 05, 2012 | 3.500 | 3.530 | 3.440 | 3.470 | 64,475 | -0.03(-0.86%) |
Apr 04, 2012 | 3.540 | 3.540 | 3.460 | 3.500 | 133,016 | -0.03(-0.85%) |
Apr 03, 2012 | 3.650 | 3.650 | 3.530 | 3.530 | 53,148 | -0.11(-3.02%) |
Apr 02, 2012 | 3.580 | 3.670 | 3.530 | 3.640 | 94,551 | +0.11(+3.12%) |
Mar 30, 2012 | 3.550 | 3.570 | 3.500 | 3.530 | 54,314 | +0.03(+0.86%) |
Mar 29, 2012 | 3.600 | 3.610 | 3.500 | 3.500 | 115,893 | -0.16(-4.37%) |
Mar 28, 2012 | 3.800 | 3.800 | 3.610 | 3.660 | 40,043 | -0.16(-4.19%) |
Mar 27, 2012 | 3.840 | 3.840 | 3.800 | 3.820 | 22,705 | -0.02(-0.52%) |
Mar 26, 2012 | 3.850 | 3.930 | 3.800 | 3.840 | 78,218 | +0.04(+1.05%) |
Mar 23, 2012 | 3.830 | 3.890 | 3.790 | 3.800 | 70,934 | -0.01(-0.26%) |
Mar 22, 2012 | 3.790 | 3.840 | 3.720 | 3.810 | 134,482 | -0.08(-2.06%) |
Mar 21, 2012 | 3.710 | 3.930 | 3.710 | 3.890 | 264,786 | +0.20(+5.42%) |
Mar 20, 2012 | 3.620 | 3.690 | 3.590 | 3.690 | 224,121 | +0.06(+1.65%) |
Mar 19, 2012 | 3.750 | 3.750 | 3.620 | 3.630 | 68,119 | -0.07(-1.89%) |
Mar 16, 2012 | 3.540 | 3.700 | 3.530 | 3.700 | 103,420 | +0.16(+4.52%) |
Mar 15, 2012 | 3.470 | 3.600 | 3.470 | 3.540 | 204,860 | +0.05(+1.43%) |
Mar 14, 2012 | 3.700 | 3.700 | 3.470 | 3.490 | 328,350 | -0.23(-6.18%) |
Mar 13, 2012 | 3.870 | 3.870 | 3.720 | 3.720 | 64,450 | -0.15(-3.88%) |
Mar 12, 2012 | 3.980 | 3.980 | 3.850 | 3.870 | 29,700 | -0.08(-2.03%) |
Mar 09, 2012 | 4.000 | 4.000 | 3.950 | 3.950 | 54,100 | -0.04(-1.00%) |
Mar 08, 2012 | 4.000 | 4.000 | 3.900 | 3.990 | 20,500 | +0.09(+2.31%) |
Mar 07, 2012 | 4.000 | 4.000 | 3.900 | 3.900 | 73,800 | -0.10(-2.50%) |
Mar 06, 2012 | 4.050 | 4.050 | 3.950 | 4.000 | 140,339 | -0.05(-1.23%) |
Mar 05, 2012 | 4.120 | 4.120 | 4.050 | 4.050 | 76,735 | -0.07(-1.70%) |
Mar 02, 2012 | 4.080 | 4.150 | 4.080 | 4.120 | 8,225 | +0.01(+0.24%) |