Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.483 | 3.544 | 3.437 | 3.537 | 5,092,395 | +0.05(+1.55%) |
May 30, 2012 | 3.575 | 3.575 | 3.460 | 3.483 | 4,606,831 | -0.12(-3.21%) |
May 29, 2012 | 3.606 | 3.621 | 3.537 | 3.598 | 4,110,058 | +0.03(+0.86%) |
May 25, 2012 | 3.467 | 3.637 | 3.452 | 3.568 | 8,482,649 | +0.12(+3.35%) |
May 24, 2012 | 3.506 | 3.506 | 3.437 | 3.452 | 2,207,371 | -0.03(-0.88%) |
May 23, 2012 | 3.390 | 3.514 | 3.367 | 3.483 | 5,019,111 | +0.08(+2.49%) |
May 22, 2012 | 3.514 | 3.537 | 3.383 | 3.398 | 5,387,624 | -0.12(-3.29%) |
May 21, 2012 | 3.467 | 3.529 | 3.429 | 3.514 | 4,238,256 | +0.05(+1.54%) |
May 18, 2012 | 3.460 | 3.498 | 3.429 | 3.460 | 4,238,955 | +0.01(+0.25%) |
May 17, 2012 | 3.467 | 3.537 | 3.437 | 3.452 | 6,309,005 | +0.00(+0.00%) |
May 16, 2012 | 3.498 | 3.506 | 3.444 | 3.452 | 3,186,177 | -0.04(-1.10%) |
May 15, 2012 | 3.475 | 3.514 | 3.452 | 3.490 | 4,588,446 | +0.01(+0.33%) |
May 14, 2012 | 3.429 | 3.506 | 3.425 | 3.479 | 3,922,558 | +0.03(+0.78%) |
May 11, 2012 | 3.460 | 3.483 | 3.437 | 3.452 | 3,326,960 | -0.02(-0.44%) |
May 10, 2012 | 3.498 | 3.498 | 3.437 | 3.467 | 4,947,771 | +0.00(+0.00%) |
May 09, 2012 | 3.552 | 3.552 | 3.444 | 3.467 | 12,108,430 | -0.13(-3.64%) |
May 08, 2012 | 3.683 | 3.714 | 3.514 | 3.598 | 16,673,543 | -0.15(-4.11%) |
May 07, 2012 | 3.683 | 3.806 | 3.675 | 3.752 | 8,167,376 | +0.05(+1.25%) |
May 04, 2012 | 3.714 | 3.722 | 3.675 | 3.706 | 3,537,357 | -0.01(-0.21%) |
May 03, 2012 | 3.714 | 3.752 | 3.699 | 3.714 | 1,875,182 | -0.00(-0.10%) |
May 02, 2012 | 3.799 | 3.799 | 3.699 | 3.718 | 3,966,057 | -0.08(-2.13%) |
May 01, 2012 | 3.768 | 3.814 | 3.760 | 3.799 | 3,287,832 | +0.05(+1.23%) |
Apr 30, 2012 | 3.737 | 3.752 | 3.706 | 3.752 | 2,541,842 | +0.02(+0.62%) |
Apr 27, 2012 | 3.752 | 3.760 | 3.706 | 3.729 | 3,376,646 | -0.01(-0.21%) |
Apr 26, 2012 | 3.737 | 3.760 | 3.728 | 3.737 | 1,881,612 | +0.02(+0.41%) |
Apr 25, 2012 | 3.675 | 3.729 | 3.652 | 3.722 | 3,235,678 | +0.09(+2.55%) |
Apr 24, 2012 | 3.683 | 3.714 | 3.629 | 3.629 | 4,138,185 | -0.07(-1.77%) |
Apr 23, 2012 | 3.683 | 3.699 | 3.637 | 3.695 | 3,588,239 | -0.01(-0.31%) |
Apr 20, 2012 | 3.691 | 3.731 | 3.675 | 3.706 | 2,484,794 | +0.02(+0.42%) |
Apr 19, 2012 | 3.722 | 3.745 | 3.668 | 3.691 | 2,878,838 | -0.03(-0.83%) |
Apr 18, 2012 | 3.752 | 3.752 | 3.706 | 3.722 | 2,084,521 | -0.02(-0.41%) |
Apr 17, 2012 | 3.783 | 3.799 | 3.691 | 3.737 | 5,893,222 | -0.03(-0.72%) |
Apr 16, 2012 | 3.830 | 3.837 | 3.760 | 3.764 | 1,906,134 | -0.05(-1.31%) |
Apr 13, 2012 | 3.830 | 3.853 | 3.799 | 3.814 | 3,017,445 | -0.04(-1.00%) |
Apr 12, 2012 | 3.783 | 3.868 | 3.768 | 3.853 | 5,803,232 | +0.09(+2.35%) |
Apr 11, 2012 | 3.737 | 3.768 | 3.722 | 3.764 | 4,824,498 | +0.07(+1.77%) |
Apr 10, 2012 | 3.776 | 3.814 | 3.691 | 3.699 | 9,356,791 | -0.10(-2.64%) |
Apr 09, 2012 | 3.814 | 3.830 | 3.776 | 3.799 | 6,002,886 | -0.05(-1.20%) |
Apr 05, 2012 | 3.845 | 3.868 | 3.814 | 3.845 | 7,482,298 | -0.01(-0.20%) |
Apr 04, 2012 | 3.891 | 3.922 | 3.845 | 3.853 | 8,730,578 | -0.05(-1.19%) |
Apr 03, 2012 | 3.860 | 3.914 | 3.845 | 3.899 | 7,331,958 | +0.04(+1.00%) |
Apr 02, 2012 | 3.837 | 3.876 | 3.776 | 3.860 | 5,158,231 | +0.00(+0.00%) |
Mar 30, 2012 | 3.845 | 3.860 | 3.814 | 3.860 | 5,237,618 | +0.04(+1.01%) |
Mar 29, 2012 | 3.830 | 3.830 | 3.752 | 3.822 | 6,980,629 | +0.00(+0.00%) |
Mar 28, 2012 | 3.845 | 3.860 | 3.814 | 3.822 | 2,184,702 | -0.02(-0.60%) |
Mar 27, 2012 | 3.883 | 3.899 | 3.845 | 3.845 | 2,893,789 | -0.05(-1.19%) |
Mar 26, 2012 | 3.822 | 3.891 | 3.814 | 3.891 | 4,154,069 | +0.10(+2.54%) |
Mar 23, 2012 | 3.830 | 3.853 | 3.776 | 3.795 | 3,698,507 | -0.05(-1.30%) |
Mar 22, 2012 | 3.883 | 3.907 | 3.830 | 3.845 | 3,090,081 | -0.04(-0.99%) |
Mar 21, 2012 | 3.899 | 3.953 | 3.876 | 3.883 | 3,235,058 | -0.01(-0.20%) |
Mar 20, 2012 | 3.860 | 3.930 | 3.837 | 3.891 | 4,386,467 | +0.02(+0.40%) |
Mar 19, 2012 | 3.914 | 3.930 | 3.814 | 3.876 | 5,163,386 | -0.01(-0.20%) |
Mar 16, 2012 | 3.806 | 3.930 | 3.783 | 3.883 | 10,100,677 | +0.10(+2.65%) |
Mar 15, 2012 | 3.729 | 3.799 | 3.722 | 3.783 | 4,499,633 | +0.06(+1.55%) |
Mar 14, 2012 | 3.729 | 3.768 | 3.714 | 3.726 | 5,558,808 | -0.00(-0.10%) |
Mar 13, 2012 | 3.729 | 3.745 | 3.714 | 3.729 | 2,671,614 | +0.02(+0.62%) |
Mar 12, 2012 | 3.768 | 3.768 | 3.706 | 3.706 | 4,738,825 | -0.06(-1.64%) |
Mar 09, 2012 | 3.729 | 3.768 | 3.699 | 3.768 | 6,061,096 | +0.06(+1.66%) |
Mar 08, 2012 | 3.722 | 3.745 | 3.699 | 3.706 | 3,715,212 | +0.02(+0.42%) |
Mar 07, 2012 | 3.699 | 3.722 | 3.660 | 3.691 | 7,065,439 | +0.04(+1.16%) |
Mar 06, 2012 | 3.745 | 3.752 | 3.645 | 3.648 | 8,071,883 | -0.10(-2.77%) |
Mar 05, 2012 | 3.830 | 3.837 | 3.737 | 3.752 | 7,317,990 | -0.10(-2.50%) |
Mar 02, 2012 | 3.860 | 3.887 | 3.737 | 3.849 | 14,219,483 | -0.02(-0.60%) |