Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.031 | 3.038 | 3.016 | 3.031 | 701,262 | +0.09(+3.08%) |
Jun 28, 2012 | 2.925 | 2.955 | 2.918 | 2.940 | 853,614 | -0.05(-1.76%) |
Jun 27, 2012 | 2.970 | 3.001 | 2.955 | 2.993 | 516,564 | +0.06(+2.06%) |
Jun 26, 2012 | 2.903 | 2.955 | 2.872 | 2.933 | 1,248,094 | +0.00(+0.00%) |
Jun 25, 2012 | 2.933 | 2.940 | 2.895 | 2.933 | 976,513 | -0.05(-1.77%) |
Jun 22, 2012 | 2.986 | 2.986 | 2.955 | 2.986 | 738,768 | +0.05(+1.54%) |
Jun 21, 2012 | 3.038 | 3.046 | 2.940 | 2.940 | 1,182,595 | -0.13(-4.18%) |
Jun 20, 2012 | 3.031 | 3.068 | 3.031 | 3.068 | 997,777 | +0.06(+2.01%) |
Jun 19, 2012 | 3.023 | 3.038 | 3.001 | 3.008 | 1,845,118 | -0.05(-1.72%) |
Jun 18, 2012 | 3.016 | 3.068 | 3.016 | 3.061 | 394,809 | +0.04(+1.25%) |
Jun 15, 2012 | 2.970 | 3.046 | 2.970 | 3.023 | 820,770 | +0.05(+1.78%) |
Jun 14, 2012 | 2.940 | 2.986 | 2.918 | 2.970 | 899,566 | +0.05(+1.55%) |
Jun 13, 2012 | 2.948 | 2.963 | 2.918 | 2.925 | 837,745 | -0.03(-1.02%) |
Jun 12, 2012 | 2.925 | 2.970 | 2.876 | 2.955 | 1,788,835 | +0.08(+2.89%) |
Jun 11, 2012 | 2.955 | 2.955 | 2.872 | 2.872 | 1,729,098 | +0.10(+3.53%) |
Jun 08, 2012 | 2.812 | 2.812 | 2.699 | 2.774 | 3,099,543 | -0.17(-5.88%) |
Jun 07, 2012 | 2.963 | 2.986 | 2.940 | 2.948 | 958,307 | -0.05(-1.51%) |
Jun 06, 2012 | 2.918 | 2.993 | 2.895 | 2.993 | 1,904,228 | +0.14(+4.75%) |
Jun 05, 2012 | 2.767 | 2.888 | 2.767 | 2.857 | 2,498,636 | +0.09(+3.27%) |
Jun 04, 2012 | 2.797 | 2.797 | 2.707 | 2.767 | 1,493,975 | -0.15(-5.17%) |
Jun 01, 2012 | 2.925 | 2.940 | 2.888 | 2.918 | 748,966 | -0.09(-3.01%) |
May 31, 2012 | 3.038 | 3.061 | 2.993 | 3.008 | 1,790,348 | -0.11(-3.39%) |
May 30, 2012 | 3.114 | 3.136 | 3.076 | 3.114 | 1,210,067 | -0.03(-0.96%) |
May 29, 2012 | 3.121 | 3.151 | 3.091 | 3.144 | 2,311,549 | +0.17(+5.84%) |
May 25, 2012 | 2.963 | 2.970 | 2.948 | 2.970 | 587,000 | +0.00(+0.00%) |
May 24, 2012 | 2.993 | 3.001 | 2.940 | 2.970 | 1,306,945 | +0.00(+0.00%) |
May 23, 2012 | 3.031 | 3.031 | 2.910 | 2.970 | 2,012,488 | -0.14(-4.37%) |
May 22, 2012 | 3.106 | 3.136 | 3.091 | 3.106 | 825,999 | +0.02(+0.49%) |
May 21, 2012 | 3.068 | 3.099 | 3.053 | 3.091 | 1,563,123 | +0.04(+1.23%) |
May 18, 2012 | 3.099 | 3.102 | 3.038 | 3.053 | 1,262,850 | -0.14(-4.48%) |
May 17, 2012 | 3.197 | 3.227 | 3.182 | 3.197 | 1,040,702 | +0.09(+2.91%) |
May 16, 2012 | 3.151 | 3.151 | 3.106 | 3.106 | 780,735 | -0.09(-2.83%) |
May 15, 2012 | 3.189 | 3.212 | 3.151 | 3.197 | 843,032 | -0.04(-1.17%) |
May 14, 2012 | 3.264 | 3.264 | 3.212 | 3.234 | 1,097,454 | -0.08(-2.28%) |
May 11, 2012 | 3.317 | 3.332 | 3.295 | 3.310 | 258,727 | -0.03(-0.90%) |
May 10, 2012 | 3.340 | 3.355 | 3.295 | 3.340 | 950,008 | +0.00(+0.00%) |
May 09, 2012 | 3.295 | 3.347 | 3.280 | 3.340 | 1,326,936 | -0.03(-0.89%) |
May 08, 2012 | 3.415 | 3.421 | 3.340 | 3.370 | 1,469,819 | -0.13(-3.66%) |
May 07, 2012 | 3.483 | 3.521 | 3.483 | 3.498 | 1,971,300 | -0.02(-0.64%) |
May 04, 2012 | 3.551 | 3.566 | 3.506 | 3.521 | 1,038,966 | +0.01(+0.21%) |
May 03, 2012 | 3.536 | 3.536 | 3.498 | 3.513 | 1,190,726 | +0.00(+0.00%) |
May 02, 2012 | 3.483 | 3.543 | 3.461 | 3.513 | 1,510,050 | +0.11(+3.33%) |
May 01, 2012 | 3.385 | 3.415 | 3.362 | 3.400 | 561,053 | +0.02(+0.45%) |
Apr 30, 2012 | 3.378 | 3.385 | 3.317 | 3.385 | 1,200,029 | -0.02(-0.66%) |
Apr 27, 2012 | 3.453 | 3.453 | 3.355 | 3.408 | 1,845,237 | -0.09(-2.59%) |
Apr 26, 2012 | 3.468 | 3.506 | 3.438 | 3.498 | 1,654,554 | -0.08(-2.32%) |
Apr 25, 2012 | 3.543 | 3.589 | 3.513 | 3.581 | 1,390,029 | +0.17(+4.86%) |
Apr 24, 2012 | 3.415 | 3.423 | 3.393 | 3.415 | 1,150,148 | -0.02(-0.66%) |
Apr 23, 2012 | 3.468 | 3.513 | 3.415 | 3.438 | 2,311,761 | -0.16(-4.40%) |
Apr 20, 2012 | 3.611 | 3.626 | 3.589 | 3.596 | 1,244,235 | -0.01(-0.21%) |
Apr 19, 2012 | 3.581 | 3.615 | 3.581 | 3.604 | 1,113,688 | +0.04(+1.06%) |
Apr 18, 2012 | 3.581 | 3.596 | 3.536 | 3.566 | 1,769,842 | -0.11(-2.87%) |
Apr 17, 2012 | 3.657 | 3.679 | 3.626 | 3.672 | 991,486 | -0.06(-1.62%) |
Apr 16, 2012 | 3.792 | 3.807 | 3.717 | 3.732 | 955,173 | -0.06(-1.59%) |
Apr 13, 2012 | 3.837 | 3.853 | 3.770 | 3.792 | 2,023,922 | +0.04(+1.00%) |
Apr 12, 2012 | 3.694 | 3.777 | 3.687 | 3.755 | 1,886,571 | +0.08(+2.26%) |
Apr 11, 2012 | 3.679 | 3.694 | 3.649 | 3.672 | 1,867,673 | +0.07(+1.88%) |
Apr 10, 2012 | 3.702 | 3.702 | 3.589 | 3.604 | 2,057,297 | +0.05(+1.49%) |
Apr 09, 2012 | 3.513 | 3.574 | 3.506 | 3.551 | 1,045,072 | -0.11(-3.09%) |
Apr 05, 2012 | 3.634 | 3.694 | 3.626 | 3.664 | 1,761,499 | +0.20(+5.65%) |
Apr 04, 2012 | 3.468 | 3.491 | 3.415 | 3.468 | 1,700,629 | -0.02(-0.65%) |
Apr 03, 2012 | 3.528 | 3.543 | 3.491 | 3.491 | 1,235,304 | -0.08(-2.32%) |