Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.070 | 3.150 | 3.020 | 3.110 | 3,873,899 | +0.01(+0.32%) |
May 30, 2012 | 3.160 | 3.160 | 3.050 | 3.100 | 3,483,388 | -0.15(-4.62%) |
May 29, 2012 | 3.400 | 3.400 | 3.140 | 3.250 | 2,099,843 | -0.10(-2.99%) |
May 28, 2012 | 3.390 | 3.450 | 3.250 | 3.350 | 5,626,784 | -0.04(-1.18%) |
May 25, 2012 | 3.220 | 3.390 | 3.210 | 3.390 | 1,174,095 | +0.16(+4.95%) |
May 24, 2012 | 3.320 | 3.340 | 3.200 | 3.230 | 2,280,258 | -0.01(-0.31%) |
May 23, 2012 | 2.950 | 3.280 | 2.830 | 3.240 | 1,906,977 | +0.14(+4.52%) |
May 22, 2012 | 3.260 | 3.320 | 3.050 | 3.100 | 1,335,306 | -0.07(-2.21%) |
May 18, 2012 | 3.170 | 3.170 | 3.170 | 0 | +0.06(+1.93%) | |
May 17, 2012 | 2.950 | 3.250 | 2.930 | 3.110 | 3,632,575 | +0.28(+9.89%) |
May 16, 2012 | 2.730 | 2.930 | 2.640 | 2.830 | 3,780,133 | +0.08(+2.91%) |
May 15, 2012 | 2.980 | 2.990 | 2.730 | 2.750 | 2,970,100 | -0.24(-8.03%) |
May 14, 2012 | 3.070 | 3.270 | 2.960 | 2.990 | 2,526,204 | -0.20(-6.27%) |
May 11, 2012 | 3.100 | 3.280 | 3.030 | 3.190 | 3,288,778 | +0.02(+0.63%) |
May 10, 2012 | 3.350 | 3.420 | 3.160 | 3.170 | 1,916,903 | -0.11(-3.35%) |
May 09, 2012 | 2.950 | 3.380 | 2.900 | 3.280 | 4,047,649 | +0.22(+7.19%) |
May 08, 2012 | 3.070 | 3.120 | 2.900 | 3.060 | 4,371,500 | -0.11(-3.47%) |
May 07, 2012 | 3.410 | 3.420 | 3.110 | 3.170 | 6,064,794 | -0.23(-6.76%) |
May 04, 2012 | 3.440 | 3.520 | 3.350 | 3.400 | 3,160,385 | -0.04(-1.16%) |
May 03, 2012 | 3.630 | 3.670 | 3.230 | 3.440 | 5,687,082 | -0.22(-6.01%) |
May 02, 2012 | 3.690 | 3.720 | 3.620 | 3.660 | 507,265 | -0.02(-0.54%) |
May 01, 2012 | 3.700 | 3.850 | 3.660 | 3.680 | 817,019 | -0.05(-1.34%) |
Apr 30, 2012 | 3.650 | 3.730 | 3.570 | 3.730 | 1,085,595 | +0.07(+1.91%) |
Apr 27, 2012 | 3.710 | 3.830 | 3.590 | 3.660 | 1,528,188 | -0.02(-0.54%) |
Apr 26, 2012 | 3.550 | 3.720 | 3.550 | 3.680 | 1,478,916 | +0.16(+4.55%) |
Apr 25, 2012 | 3.350 | 3.570 | 3.280 | 3.520 | 3,143,149 | +0.22(+6.67%) |
Apr 24, 2012 | 3.550 | 3.640 | 3.280 | 3.300 | 1,761,033 | -0.20(-5.71%) |
Apr 23, 2012 | 3.620 | 3.660 | 3.490 | 3.500 | 1,529,946 | -0.26(-6.91%) |
Apr 20, 2012 | 3.610 | 3.840 | 3.580 | 3.760 | 3,188,287 | +0.20(+5.62%) |
Apr 19, 2012 | 3.850 | 3.890 | 3.520 | 3.560 | 3,312,839 | -0.29(-7.53%) |
Apr 18, 2012 | 3.880 | 3.920 | 3.820 | 3.850 | 1,703,982 | -0.07(-1.79%) |
Apr 17, 2012 | 3.960 | 4.010 | 3.870 | 3.920 | 4,345,606 | +0.00(+0.00%) |
Apr 16, 2012 | 4.120 | 4.190 | 3.900 | 3.920 | 2,357,615 | -0.21(-5.08%) |
Apr 13, 2012 | 4.270 | 4.270 | 4.090 | 4.130 | 1,375,022 | -0.10(-2.36%) |
Apr 12, 2012 | 4.000 | 4.320 | 3.990 | 4.230 | 5,101,277 | +0.20(+4.96%) |
Apr 11, 2012 | 4.110 | 4.140 | 4.030 | 4.030 | 1,779,902 | -0.11(-2.66%) |
Apr 10, 2012 | 3.990 | 4.180 | 3.930 | 4.140 | 2,677,910 | +0.13(+3.24%) |
Apr 09, 2012 | 4.040 | 4.200 | 3.990 | 4.010 | 1,460,048 | -0.03(-0.74%) |
Apr 05, 2012 | 4.150 | 4.150 | 3.960 | 4.040 | 3,890,178 | -0.07(-1.70%) |
Apr 04, 2012 | 4.050 | 4.170 | 4.000 | 4.110 | 1,750,174 | -0.06(-1.44%) |
Apr 03, 2012 | 4.500 | 4.540 | 4.160 | 4.170 | 2,669,932 | -0.33(-7.33%) |
Apr 02, 2012 | 4.270 | 4.550 | 4.250 | 4.500 | 2,392,796 | +0.22(+5.14%) |
Mar 30, 2012 | 4.170 | 4.280 | 4.150 | 4.280 | 1,835,332 | +0.11(+2.64%) |
Mar 29, 2012 | 3.990 | 4.180 | 3.990 | 4.170 | 1,358,664 | +0.17(+4.25%) |
Mar 28, 2012 | 4.090 | 4.160 | 3.950 | 4.000 | 2,404,067 | -0.17(-4.08%) |
Mar 27, 2012 | 4.170 | 4.240 | 4.100 | 4.170 | 2,195,749 | +0.04(+0.97%) |
Mar 26, 2012 | 4.020 | 4.150 | 4.020 | 4.130 | 1,144,926 | +0.14(+3.51%) |
Mar 23, 2012 | 3.930 | 4.030 | 3.920 | 3.990 | 1,552,239 | +0.10(+2.57%) |
Mar 22, 2012 | 3.930 | 3.980 | 3.870 | 3.890 | 746,536 | -0.09(-2.26%) |
Mar 21, 2012 | 4.020 | 4.080 | 3.970 | 3.980 | 3,290,041 | -0.07(-1.73%) |
Mar 20, 2012 | 3.970 | 4.070 | 3.900 | 4.050 | 3,042,196 | +0.06(+1.50%) |
Mar 19, 2012 | 4.090 | 4.140 | 3.970 | 3.990 | 1,543,754 | -0.07(-1.72%) |
Mar 16, 2012 | 4.090 | 4.170 | 4.060 | 4.060 | 6,449,191 | -0.07(-1.69%) |
Mar 15, 2012 | 4.020 | 4.200 | 4.020 | 4.130 | 1,381,566 | +0.10(+2.48%) |
Mar 14, 2012 | 4.070 | 4.100 | 3.970 | 4.030 | 1,778,747 | -0.23(-5.40%) |
Mar 13, 2012 | 4.240 | 4.310 | 4.170 | 4.260 | 1,852,184 | -0.02(-0.47%) |
Mar 12, 2012 | 4.150 | 4.300 | 4.140 | 4.280 | 3,006,957 | +0.16(+3.88%) |
Mar 09, 2012 | 4.020 | 4.160 | 3.970 | 4.120 | 6,504,309 | +0.03(+0.73%) |
Mar 08, 2012 | 4.000 | 4.120 | 3.930 | 4.090 | 2,291,211 | +0.15(+3.81%) |
Mar 07, 2012 | 3.800 | 3.950 | 3.800 | 3.940 | 884,307 | +0.15(+3.96%) |
Mar 06, 2012 | 3.830 | 3.830 | 3.710 | 3.790 | 1,856,142 | -0.14(-3.56%) |
Mar 05, 2012 | 4.050 | 4.060 | 3.900 | 3.930 | 2,483,280 | -0.16(-3.91%) |
Mar 02, 2012 | 4.120 | 4.130 | 4.030 | 4.090 | 1,380,596 | -0.02(-0.49%) |