Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.276 | 3.338 | 3.199 | 3.338 | 508,365 | +0.10(+3.23%) |
May 30, 2012 | 3.234 | 3.241 | 3.199 | 3.234 | 211,117 | -0.03(-0.85%) |
May 29, 2012 | 3.199 | 3.262 | 3.178 | 3.262 | 407,987 | +0.06(+1.74%) |
May 25, 2012 | 3.241 | 3.262 | 3.199 | 3.206 | 228,090 | -0.05(-1.50%) |
May 24, 2012 | 3.276 | 3.310 | 3.234 | 3.255 | 265,367 | -0.02(-0.64%) |
May 23, 2012 | 3.199 | 3.303 | 3.178 | 3.276 | 365,055 | +0.05(+1.51%) |
May 22, 2012 | 3.310 | 3.352 | 3.213 | 3.227 | 483,610 | -0.09(-2.73%) |
May 21, 2012 | 3.262 | 3.359 | 3.234 | 3.317 | 389,847 | +0.06(+1.92%) |
May 18, 2012 | 3.359 | 3.387 | 3.255 | 3.255 | 437,861 | -0.11(-3.31%) |
May 17, 2012 | 3.422 | 3.436 | 3.366 | 3.366 | 344,520 | -0.06(-1.63%) |
May 16, 2012 | 3.436 | 3.456 | 3.408 | 3.422 | 245,282 | +0.00(+0.00%) |
May 15, 2012 | 3.401 | 3.436 | 3.387 | 3.422 | 265,411 | +0.01(+0.41%) |
May 14, 2012 | 3.380 | 3.436 | 3.380 | 3.408 | 213,813 | -0.01(-0.41%) |
May 11, 2012 | 3.387 | 3.429 | 3.380 | 3.422 | 173,062 | +0.01(+0.20%) |
May 10, 2012 | 3.387 | 3.429 | 3.345 | 3.415 | 174,156 | +0.04(+1.24%) |
May 09, 2012 | 3.401 | 3.408 | 3.345 | 3.373 | 165,164 | -0.05(-1.42%) |
May 08, 2012 | 3.497 | 3.497 | 3.394 | 3.422 | 267,803 | -0.11(-3.12%) |
May 07, 2012 | 3.380 | 3.539 | 3.339 | 3.532 | 1,024,054 | +0.14(+4.27%) |
May 04, 2012 | 3.477 | 3.484 | 3.373 | 3.387 | 257,137 | -0.10(-2.77%) |
May 03, 2012 | 3.546 | 3.553 | 3.429 | 3.484 | 330,667 | -0.07(-1.94%) |
May 02, 2012 | 3.566 | 3.587 | 3.511 | 3.553 | 246,916 | -0.03(-0.77%) |
May 01, 2012 | 3.580 | 3.676 | 3.539 | 3.580 | 417,115 | -0.01(-0.38%) |
Apr 30, 2012 | 3.725 | 3.725 | 3.580 | 3.594 | 347,751 | -0.12(-3.33%) |
Apr 27, 2012 | 3.649 | 3.752 | 3.594 | 3.718 | 248,866 | +0.08(+2.27%) |
Apr 26, 2012 | 3.649 | 3.663 | 3.614 | 3.635 | 137,370 | -0.03(-0.75%) |
Apr 25, 2012 | 3.649 | 3.718 | 3.642 | 3.663 | 2,314,780 | +0.03(+0.76%) |
Apr 24, 2012 | 3.504 | 3.635 | 3.491 | 3.635 | 658,415 | +0.13(+3.73%) |
Apr 23, 2012 | 3.449 | 3.511 | 3.442 | 3.504 | 224,954 | -0.04(-1.17%) |
Apr 20, 2012 | 3.442 | 3.546 | 3.435 | 3.546 | 276,756 | +0.14(+4.04%) |
Apr 19, 2012 | 3.429 | 3.442 | 3.373 | 3.408 | 152,589 | -0.02(-0.60%) |
Apr 18, 2012 | 3.456 | 3.463 | 3.401 | 3.429 | 165,625 | -0.07(-1.97%) |
Apr 17, 2012 | 3.435 | 3.525 | 3.401 | 3.497 | 285,148 | +0.08(+2.21%) |
Apr 16, 2012 | 3.394 | 3.435 | 3.353 | 3.422 | 315,992 | +0.04(+1.22%) |
Apr 13, 2012 | 3.215 | 3.387 | 3.215 | 3.380 | 479,778 | -0.07(-2.00%) |
Apr 12, 2012 | 3.442 | 3.470 | 3.415 | 3.449 | 450,918 | +0.01(+0.20%) |
Apr 11, 2012 | 3.415 | 3.442 | 3.367 | 3.442 | 342,978 | +0.07(+2.04%) |
Apr 10, 2012 | 3.380 | 3.415 | 3.332 | 3.373 | 507,899 | -0.01(-0.20%) |
Apr 09, 2012 | 3.477 | 3.484 | 3.373 | 3.380 | 339,903 | -0.11(-3.16%) |
Apr 05, 2012 | 3.449 | 3.497 | 3.442 | 3.491 | 149,216 | +0.01(+0.40%) |
Apr 04, 2012 | 3.518 | 3.525 | 3.429 | 3.477 | 268,889 | -0.08(-2.32%) |
Apr 03, 2012 | 3.580 | 3.601 | 3.525 | 3.559 | 384,910 | -0.03(-0.96%) |
Apr 02, 2012 | 3.525 | 3.594 | 3.525 | 3.594 | 564,346 | +0.07(+1.95%) |
Mar 30, 2012 | 3.573 | 3.601 | 3.518 | 3.525 | 448,459 | -0.03(-0.97%) |
Mar 29, 2012 | 3.504 | 3.566 | 3.497 | 3.559 | 240,403 | +0.04(+1.17%) |
Mar 28, 2012 | 3.491 | 3.546 | 3.470 | 3.518 | 275,276 | +0.02(+0.59%) |
Mar 27, 2012 | 3.504 | 3.532 | 3.477 | 3.497 | 346,454 | +0.01(+0.20%) |
Mar 26, 2012 | 3.449 | 3.539 | 3.422 | 3.491 | 666,982 | +0.08(+2.22%) |
Mar 23, 2012 | 3.367 | 3.422 | 3.332 | 3.415 | 315,092 | +0.06(+1.64%) |
Mar 22, 2012 | 3.373 | 3.387 | 3.325 | 3.360 | 1,228,272 | -0.03(-1.01%) |
Mar 21, 2012 | 3.394 | 3.422 | 3.373 | 3.394 | 225,093 | +0.02(+0.61%) |
Mar 20, 2012 | 3.373 | 3.401 | 3.367 | 3.373 | 154,772 | -0.02(-0.61%) |
Mar 19, 2012 | 3.353 | 3.422 | 3.340 | 3.394 | 450,177 | +0.05(+1.44%) |
Mar 16, 2012 | 3.339 | 3.367 | 3.325 | 3.346 | 778,833 | +0.01(+0.21%) |
Mar 15, 2012 | 3.415 | 3.415 | 3.325 | 3.339 | 154,599 | -0.07(-2.02%) |
Mar 14, 2012 | 3.422 | 3.429 | 3.394 | 3.408 | 89,876 | -0.01(-0.20%) |
Mar 13, 2012 | 3.387 | 3.435 | 3.346 | 3.415 | 453,800 | +0.06(+1.64%) |
Mar 12, 2012 | 3.380 | 3.408 | 3.353 | 3.360 | 126,745 | -0.01(-0.41%) |
Mar 09, 2012 | 3.346 | 3.435 | 3.298 | 3.373 | 424,957 | +0.02(+0.62%) |
Mar 08, 2012 | 3.435 | 3.470 | 3.346 | 3.353 | 453,586 | -0.08(-2.21%) |
Mar 07, 2012 | 3.263 | 3.429 | 3.222 | 3.429 | 560,919 | +0.20(+6.18%) |
Mar 06, 2012 | 3.236 | 3.263 | 3.208 | 3.229 | 772,923 | -0.02(-0.64%) |
Mar 05, 2012 | 3.236 | 3.277 | 3.194 | 3.250 | 258,582 | +0.02(+0.64%) |
Mar 02, 2012 | 3.263 | 3.284 | 3.201 | 3.229 | 351,448 | -0.04(-1.26%) |