Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.758 | 2.853 | 2.686 | 2.837 | 296,401 | +0.07(+2.58%) |
May 30, 2012 | 2.742 | 2.829 | 2.719 | 2.766 | 129,909 | +0.00(+0.00%) |
May 29, 2012 | 2.663 | 2.774 | 2.663 | 2.766 | 66,768 | +0.16(+6.08%) |
May 25, 2012 | 2.623 | 2.679 | 2.583 | 2.607 | 89,151 | -0.02(-0.90%) |
May 24, 2012 | 2.647 | 2.686 | 2.544 | 2.631 | 54,365 | -0.02(-0.60%) |
May 23, 2012 | 2.631 | 2.734 | 2.591 | 2.647 | 61,744 | -0.02(-0.60%) |
May 22, 2012 | 2.766 | 2.861 | 2.655 | 2.663 | 100,274 | -0.09(-3.17%) |
May 21, 2012 | 2.702 | 2.782 | 2.584 | 2.750 | 148,870 | +0.05(+1.76%) |
May 18, 2012 | 2.520 | 2.726 | 2.520 | 2.702 | 162,377 | +0.17(+6.90%) |
May 17, 2012 | 2.544 | 2.671 | 2.504 | 2.528 | 122,065 | -0.02(-0.62%) |
May 16, 2012 | 2.694 | 2.710 | 2.532 | 2.544 | 161,283 | -0.13(-4.75%) |
May 15, 2012 | 2.671 | 2.766 | 2.663 | 2.671 | 178,962 | +0.02(+0.60%) |
May 14, 2012 | 2.576 | 2.710 | 2.576 | 2.655 | 151,181 | +0.08(+3.08%) |
May 11, 2012 | 2.560 | 2.599 | 2.536 | 2.576 | 188,023 | -0.01(-0.31%) |
May 10, 2012 | 2.607 | 2.735 | 2.552 | 2.583 | 459,447 | +0.01(+0.31%) |
May 09, 2012 | 2.576 | 2.694 | 2.544 | 2.576 | 122,476 | -0.04(-1.52%) |
May 08, 2012 | 2.663 | 2.663 | 2.560 | 2.615 | 99,818 | -0.06(-2.37%) |
May 07, 2012 | 2.655 | 2.726 | 2.631 | 2.679 | 108,096 | +0.02(+0.90%) |
May 04, 2012 | 2.694 | 2.702 | 2.599 | 2.655 | 234,488 | -0.04(-1.47%) |
May 03, 2012 | 2.710 | 2.778 | 2.679 | 2.694 | 188,834 | -0.02(-0.58%) |
May 02, 2012 | 2.782 | 2.837 | 2.694 | 2.710 | 403,955 | -0.10(-3.66%) |
May 01, 2012 | 2.742 | 2.915 | 2.734 | 2.813 | 214,570 | +0.07(+2.59%) |
Apr 30, 2012 | 2.734 | 2.766 | 2.734 | 2.742 | 76,292 | +0.01(+0.29%) |
Apr 27, 2012 | 2.758 | 2.805 | 2.671 | 2.734 | 197,068 | -0.03(-1.14%) |
Apr 26, 2012 | 2.758 | 2.837 | 2.742 | 2.766 | 105,497 | +0.01(+0.29%) |
Apr 25, 2012 | 2.671 | 2.821 | 2.474 | 2.758 | 776,289 | +0.13(+5.10%) |
Apr 24, 2012 | 2.727 | 2.750 | 2.601 | 2.624 | 505,548 | -0.11(-4.03%) |
Apr 23, 2012 | 2.727 | 2.758 | 2.687 | 2.734 | 359,462 | -0.04(-1.42%) |
Apr 20, 2012 | 3.018 | 3.018 | 2.766 | 2.774 | 286,620 | -0.20(-6.63%) |
Apr 19, 2012 | 2.876 | 3.089 | 2.798 | 2.971 | 190,556 | +0.10(+3.57%) |
Apr 18, 2012 | 3.026 | 3.034 | 2.868 | 2.868 | 183,079 | -0.17(-5.45%) |
Apr 17, 2012 | 3.058 | 3.160 | 3.026 | 3.034 | 144,022 | +0.00(+0.00%) |
Apr 16, 2012 | 3.192 | 3.192 | 3.018 | 3.034 | 187,161 | -0.14(-4.47%) |
Apr 13, 2012 | 3.231 | 3.294 | 3.168 | 3.176 | 128,424 | -0.09(-2.66%) |
Apr 12, 2012 | 3.231 | 3.310 | 3.223 | 3.262 | 213,311 | +0.05(+1.47%) |
Apr 11, 2012 | 3.286 | 3.341 | 3.207 | 3.215 | 136,034 | -0.02(-0.73%) |
Apr 10, 2012 | 3.381 | 3.436 | 3.223 | 3.239 | 206,905 | -0.17(-4.86%) |
Apr 09, 2012 | 3.412 | 3.491 | 3.396 | 3.404 | 108,220 | -0.09(-2.70%) |
Apr 05, 2012 | 3.365 | 3.530 | 3.349 | 3.499 | 108,936 | +0.12(+3.50%) |
Apr 04, 2012 | 3.365 | 3.396 | 3.302 | 3.381 | 137,903 | -0.03(-0.92%) |
Apr 03, 2012 | 3.491 | 3.515 | 3.357 | 3.412 | 220,595 | -0.11(-3.13%) |
Apr 02, 2012 | 3.507 | 3.601 | 3.467 | 3.523 | 322,137 | +0.01(+0.22%) |
Mar 30, 2012 | 3.523 | 3.593 | 3.459 | 3.515 | 146,665 | +0.02(+0.68%) |
Mar 29, 2012 | 3.491 | 3.562 | 3.349 | 3.491 | 262,372 | +0.00(+0.00%) |
Mar 28, 2012 | 3.554 | 3.554 | 3.444 | 3.491 | 101,525 | -0.06(-1.77%) |
Mar 27, 2012 | 3.735 | 3.846 | 3.499 | 3.554 | 262,830 | -0.19(-5.05%) |
Mar 26, 2012 | 3.459 | 3.767 | 3.420 | 3.743 | 271,694 | +0.32(+9.45%) |
Mar 23, 2012 | 3.404 | 3.428 | 3.278 | 3.420 | 117,522 | +0.02(+0.46%) |
Mar 22, 2012 | 3.499 | 3.499 | 3.286 | 3.404 | 135,806 | -0.13(-3.79%) |
Mar 21, 2012 | 3.546 | 3.562 | 3.467 | 3.538 | 105,845 | -0.01(-0.22%) |
Mar 20, 2012 | 3.586 | 3.586 | 3.396 | 3.546 | 161,625 | -0.08(-2.17%) |
Mar 19, 2012 | 3.459 | 3.633 | 3.333 | 3.625 | 207,288 | +0.15(+4.31%) |
Mar 16, 2012 | 3.349 | 3.491 | 3.341 | 3.475 | 187,801 | +0.13(+4.01%) |
Mar 15, 2012 | 3.381 | 3.396 | 3.294 | 3.341 | 235,919 | -0.02(-0.47%) |
Mar 14, 2012 | 3.538 | 3.538 | 3.318 | 3.357 | 295,545 | -0.17(-4.91%) |
Mar 13, 2012 | 3.444 | 3.578 | 3.404 | 3.530 | 442,308 | +0.13(+3.94%) |
Mar 12, 2012 | 3.349 | 3.546 | 3.333 | 3.396 | 347,762 | +0.08(+2.38%) |
Mar 09, 2012 | 3.373 | 3.467 | 3.255 | 3.318 | 319,748 | -0.04(-1.17%) |
Mar 08, 2012 | 3.152 | 3.404 | 3.152 | 3.357 | 344,674 | +0.15(+4.67%) |
Mar 07, 2012 | 3.199 | 3.262 | 3.144 | 3.207 | 108,531 | +0.03(+0.99%) |
Mar 06, 2012 | 3.239 | 3.239 | 3.152 | 3.176 | 104,157 | -0.08(-2.42%) |
Mar 05, 2012 | 3.215 | 3.310 | 3.168 | 3.255 | 141,441 | +0.04(+1.23%) |
Mar 02, 2012 | 3.357 | 3.428 | 3.207 | 3.215 | 325,053 | -0.15(-4.45%) |