Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.770 | 2.790 | 2.660 | 2.710 | 170,385 | -0.05(-1.81%) |
May 30, 2012 | 2.860 | 2.860 | 2.740 | 2.760 | 171,597 | -0.12(-4.17%) |
May 29, 2012 | 2.840 | 2.900 | 2.820 | 2.880 | 96,864 | +0.03(+1.05%) |
May 28, 2012 | 2.890 | 2.910 | 2.820 | 2.850 | 33,429 | +0.04(+1.42%) |
May 25, 2012 | 2.860 | 2.910 | 2.800 | 2.810 | 121,459 | -0.06(-2.09%) |
May 24, 2012 | 2.950 | 2.960 | 2.820 | 2.870 | 146,907 | -0.06(-2.05%) |
May 23, 2012 | 2.740 | 2.930 | 2.700 | 2.930 | 237,021 | +0.15(+5.40%) |
May 22, 2012 | 2.850 | 2.870 | 2.750 | 2.780 | 300,996 | +0.00(+0.00%) |
May 18, 2012 | 2.780 | 2.780 | 2.780 | 0 | -0.07(-2.46%) | |
May 17, 2012 | 2.770 | 2.890 | 2.750 | 2.850 | 311,512 | +0.12(+4.40%) |
May 16, 2012 | 2.690 | 2.850 | 2.630 | 2.730 | 320,229 | +0.08(+3.02%) |
May 15, 2012 | 2.710 | 2.710 | 2.620 | 2.650 | 253,765 | -0.06(-2.21%) |
May 14, 2012 | 2.750 | 2.800 | 2.690 | 2.710 | 297,158 | -0.09(-3.21%) |
May 11, 2012 | 2.860 | 2.870 | 2.780 | 2.800 | 315,454 | -0.08(-2.78%) |
May 10, 2012 | 3.140 | 3.140 | 2.870 | 2.880 | 126,524 | -0.05(-1.71%) |
May 09, 2012 | 2.870 | 3.010 | 2.810 | 2.930 | 189,224 | +0.02(+0.69%) |
May 08, 2012 | 3.000 | 3.000 | 2.820 | 2.910 | 222,774 | -0.10(-3.32%) |
May 07, 2012 | 3.050 | 3.050 | 2.950 | 3.010 | 216,234 | -0.10(-3.22%) |
May 04, 2012 | 3.180 | 3.200 | 3.100 | 3.110 | 184,334 | -0.06(-1.89%) |
May 03, 2012 | 3.330 | 3.330 | 3.130 | 3.170 | 220,940 | -0.16(-4.80%) |
May 02, 2012 | 3.490 | 3.490 | 3.290 | 3.330 | 187,113 | -0.15(-4.31%) |
May 01, 2012 | 3.450 | 3.540 | 3.430 | 3.480 | 452,130 | +0.06(+1.75%) |
Apr 30, 2012 | 3.300 | 3.450 | 3.290 | 3.420 | 271,755 | +0.11(+3.32%) |
Apr 27, 2012 | 3.280 | 3.330 | 3.260 | 3.310 | 430,416 | +0.06(+1.85%) |
Apr 26, 2012 | 3.180 | 3.270 | 3.180 | 3.250 | 53,788 | +0.04(+1.25%) |
Apr 25, 2012 | 3.160 | 3.210 | 3.110 | 3.210 | 235,946 | +0.10(+3.22%) |
Apr 24, 2012 | 3.160 | 3.160 | 3.070 | 3.110 | 194,439 | -0.03(-0.96%) |
Apr 23, 2012 | 3.080 | 3.180 | 3.040 | 3.140 | 183,260 | -0.05(-1.57%) |
Apr 20, 2012 | 3.140 | 3.220 | 3.140 | 3.190 | 123,770 | +0.05(+1.59%) |
Apr 19, 2012 | 3.060 | 3.160 | 3.010 | 3.140 | 242,557 | +0.10(+3.29%) |
Apr 18, 2012 | 3.110 | 3.140 | 2.990 | 3.040 | 325,993 | -0.06(-1.94%) |
Apr 17, 2012 | 3.110 | 3.150 | 3.050 | 3.100 | 115,957 | +0.00(+0.00%) |
Apr 16, 2012 | 3.130 | 3.180 | 3.070 | 3.100 | 275,347 | -0.01(-0.32%) |
Apr 13, 2012 | 3.250 | 3.250 | 3.100 | 3.110 | 353,969 | -0.17(-5.18%) |
Apr 12, 2012 | 3.300 | 3.330 | 3.240 | 3.280 | 531,469 | -0.05(-1.50%) |
Apr 11, 2012 | 3.250 | 3.380 | 3.200 | 3.330 | 278,461 | +0.13(+4.06%) |
Apr 10, 2012 | 3.180 | 3.240 | 3.130 | 3.200 | 483,137 | +0.02(+0.63%) |
Apr 09, 2012 | 3.300 | 3.340 | 3.180 | 3.180 | 159,252 | -0.17(-5.07%) |
Apr 05, 2012 | 3.310 | 3.390 | 3.280 | 3.350 | 433,237 | -0.03(-0.89%) |
Apr 04, 2012 | 3.360 | 3.420 | 3.280 | 3.380 | 315,884 | -0.02(-0.59%) |
Apr 03, 2012 | 3.540 | 3.540 | 3.370 | 3.400 | 537,130 | -0.10(-2.86%) |
Apr 02, 2012 | 3.500 | 3.550 | 3.460 | 3.500 | 608,465 | -0.02(-0.57%) |
Mar 30, 2012 | 3.480 | 3.520 | 3.390 | 3.520 | 259,078 | +0.05(+1.44%) |
Mar 29, 2012 | 3.480 | 3.480 | 3.370 | 3.470 | 273,234 | +0.01(+0.29%) |
Mar 28, 2012 | 3.530 | 3.570 | 3.390 | 3.460 | 347,360 | -0.14(-3.89%) |
Mar 27, 2012 | 3.590 | 3.710 | 3.510 | 3.600 | 706,359 | +0.05(+1.41%) |
Mar 26, 2012 | 3.510 | 3.590 | 3.480 | 3.550 | 172,451 | +0.03(+0.85%) |
Mar 23, 2012 | 3.540 | 3.540 | 3.460 | 3.520 | 276,171 | -0.02(-0.56%) |
Mar 22, 2012 | 3.500 | 3.550 | 3.450 | 3.540 | 305,743 | +0.01(+0.28%) |
Mar 21, 2012 | 3.550 | 3.580 | 3.510 | 3.530 | 221,022 | -0.01(-0.28%) |
Mar 20, 2012 | 3.480 | 3.570 | 3.370 | 3.540 | 190,968 | +0.02(+0.57%) |
Mar 19, 2012 | 3.640 | 3.660 | 3.500 | 3.520 | 333,752 | -0.10(-2.76%) |
Mar 16, 2012 | 3.510 | 3.640 | 3.510 | 3.620 | 283,214 | +0.10(+2.84%) |
Mar 15, 2012 | 3.550 | 3.550 | 3.380 | 3.520 | 376,383 | +0.00(+0.00%) |
Mar 14, 2012 | 3.700 | 3.700 | 3.450 | 3.520 | 546,829 | -0.18(-4.86%) |
Mar 13, 2012 | 3.680 | 3.790 | 3.660 | 3.700 | 186,087 | -0.01(-0.27%) |
Mar 12, 2012 | 3.690 | 3.760 | 3.630 | 3.710 | 246,589 | -0.08(-2.11%) |
Mar 09, 2012 | 3.710 | 3.900 | 3.660 | 3.790 | 239,323 | +0.06(+1.61%) |
Mar 08, 2012 | 3.750 | 3.760 | 3.710 | 3.730 | 254,128 | +0.00(+0.00%) |
Mar 07, 2012 | 3.600 | 3.760 | 3.550 | 3.730 | 376,559 | +0.17(+4.78%) |
Mar 06, 2012 | 3.670 | 3.670 | 3.540 | 3.560 | 365,204 | -0.19(-5.07%) |
Mar 05, 2012 | 3.950 | 3.950 | 3.690 | 3.750 | 469,014 | -0.20(-5.06%) |
Mar 02, 2012 | 4.050 | 4.050 | 3.910 | 3.950 | 388,433 | -0.15(-3.66%) |