Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.380 | 3.380 | 3.330 | 3.330 | 1,874 | -0.02(-0.60%) |
May 30, 2012 | 3.430 | 3.450 | 3.300 | 3.350 | 10,265 | -0.07(-2.05%) |
May 29, 2012 | 3.400 | 3.430 | 3.350 | 3.420 | 1,739 | +0.07(+2.09%) |
May 25, 2012 | 3.400 | 3.400 | 3.350 | 3.350 | 7,400 | -0.10(-2.90%) |
May 24, 2012 | 3.410 | 3.450 | 3.410 | 3.450 | 1,438 | +0.07(+2.13%) |
May 23, 2012 | 3.440 | 3.450 | 3.361 | 3.378 | 3,344 | -0.07(-2.06%) |
May 22, 2012 | 3.400 | 3.449 | 3.400 | 3.449 | 15,189 | +0.10(+2.96%) |
May 21, 2012 | 3.410 | 3.410 | 3.350 | 3.350 | 2,803 | -0.04(-1.18%) |
May 18, 2012 | 3.440 | 3.440 | 3.390 | 3.390 | 2,600 | -0.02(-0.59%) |
May 17, 2012 | 3.371 | 3.410 | 3.350 | 3.410 | 2,206 | +0.04(+1.19%) |
May 16, 2012 | 3.380 | 3.430 | 3.370 | 3.370 | 1,002 | -0.02(-0.59%) |
May 15, 2012 | 3.350 | 3.470 | 3.350 | 3.390 | 4,654 | +0.03(+0.89%) |
May 14, 2012 | 3.450 | 3.450 | 3.330 | 3.360 | 21,098 | +0.01(+0.30%) |
May 11, 2012 | 3.390 | 3.500 | 3.314 | 3.350 | 11,576 | -0.02(-0.59%) |
May 10, 2012 | 3.310 | 3.480 | 3.310 | 3.370 | 7,750 | +0.05(+1.51%) |
May 09, 2012 | 3.380 | 3.480 | 3.320 | 3.320 | 5,456 | +0.01(+0.27%) |
May 08, 2012 | 3.380 | 3.410 | 3.311 | 3.311 | 38,100 | -0.09(-2.62%) |
May 07, 2012 | 3.400 | 3.489 | 3.304 | 3.400 | 18,189 | +0.10(+3.03%) |
May 04, 2012 | 3.300 | 3.330 | 3.300 | 3.300 | 4,800 | +0.00(+0.00%) |
May 03, 2012 | 3.320 | 3.320 | 3.300 | 3.300 | 200 | +0.00(+0.00%) |
May 02, 2012 | 3.480 | 3.490 | 3.230 | 3.300 | 7,931 | -0.20(-5.71%) |
Apr 30, 2012 | 3.440 | 3.500 | 3.500 | 3.500 | 16,000 | +0.05(+1.45%) |
Apr 27, 2012 | 3.430 | 3.500 | 3.380 | 3.450 | 2,928 | +0.02(+0.58%) |
Apr 26, 2012 | 3.470 | 3.470 | 3.300 | 3.430 | 650 | -0.04(-1.15%) |
Apr 25, 2012 | 3.470 | 3.470 | 3.400 | 3.470 | 7,917 | -0.01(-0.29%) |
Apr 24, 2012 | 3.390 | 3.500 | 3.300 | 3.480 | 4,700 | +0.08(+2.35%) |
Apr 23, 2012 | 3.488 | 3.488 | 3.310 | 3.400 | 29,558 | -0.01(-0.34%) |
Apr 20, 2012 | 3.400 | 3.412 | 3.300 | 3.412 | 2,400 | -0.08(-2.25%) |
Apr 19, 2012 | 3.450 | 3.490 | 3.350 | 3.490 | 23,510 | +0.24(+7.38%) |
Apr 18, 2012 | 3.500 | 3.500 | 3.250 | 3.250 | 5,950 | -0.24(-6.88%) |
Apr 17, 2012 | 3.420 | 3.490 | 3.200 | 3.490 | 2,426 | +0.05(+1.45%) |
Apr 16, 2012 | 3.430 | 3.490 | 3.400 | 3.440 | 10,939 | +0.02(+0.58%) |
Apr 13, 2012 | 3.400 | 3.500 | 3.400 | 3.420 | 11,801 | +0.21(+6.54%) |
Apr 12, 2012 | 3.470 | 3.480 | 3.210 | 3.210 | 3,962 | -0.26(-7.49%) |
Apr 11, 2012 | 3.380 | 3.480 | 3.360 | 3.470 | 21,979 | +0.12(+3.58%) |
Apr 10, 2012 | 3.370 | 3.370 | 3.300 | 3.350 | 17,791 | +0.00(+0.00%) |
Apr 09, 2012 | 3.260 | 3.350 | 3.260 | 3.350 | 1,000 | -0.05(-1.47%) |
Apr 05, 2012 | 3.300 | 3.450 | 3.300 | 3.400 | 2,900 | +0.14(+4.29%) |
Apr 04, 2012 | 3.400 | 3.490 | 3.260 | 3.260 | 11,539 | +0.01(+0.31%) |
Apr 03, 2012 | 3.230 | 3.488 | 3.230 | 3.250 | 30,734 | +0.03(+0.93%) |
Apr 02, 2012 | 3.300 | 3.300 | 3.210 | 3.220 | 3,100 | +0.07(+2.26%) |
Mar 30, 2012 | 3.240 | 3.250 | 3.130 | 3.149 | 14,352 | -0.04(-1.29%) |
Mar 28, 2012 | 3.160 | 3.190 | 3.190 | 3.190 | 12,100 | +0.04(+1.27%) |
Mar 27, 2012 | 3.220 | 3.230 | 3.150 | 3.150 | 910 | +0.03(+0.96%) |
Mar 26, 2012 | 3.120 | 3.230 | 3.120 | 3.120 | 500 | -0.01(-0.32%) |
Mar 23, 2012 | 3.120 | 3.130 | 3.120 | 3.130 | 500 | -0.01(-0.41%) |
Mar 22, 2012 | 3.230 | 3.230 | 3.143 | 3.143 | 1,731 | -0.09(-2.69%) |
Mar 21, 2012 | 3.230 | 3.230 | 3.230 | 3.230 | 200 | -0.00(-0.00%) |
Mar 20, 2012 | 3.190 | 3.230 | 3.190 | 3.230 | 5,400 | +0.02(+0.62%) |
Mar 19, 2012 | 3.130 | 3.230 | 3.130 | 3.210 | 2,875 | +0.06(+1.88%) |
Mar 16, 2012 | 3.200 | 3.240 | 3.151 | 3.151 | 1,453 | +0.01(+0.34%) |
Mar 14, 2012 | 3.140 | 3.140 | 3.140 | 3.140 | 200 | -0.05(-1.58%) |
Mar 13, 2012 | 3.191 | 3.191 | 3.191 | 3.191 | 500 | +0.04(+1.29%) |
Mar 12, 2012 | 3.140 | 3.150 | 3.140 | 3.150 | 300 | +0.01(+0.32%) |
Mar 09, 2012 | 3.230 | 3.230 | 3.120 | 3.140 | 1,476 | -0.09(-2.79%) |
Mar 08, 2012 | 3.230 | 3.240 | 3.220 | 3.230 | 700 | +0.04(+1.25%) |
Mar 06, 2012 | 3.210 | 3.190 | 3.190 | 3.190 | 1,300 | +0.07(+2.24%) |
Mar 05, 2012 | 3.160 | 3.210 | 3.120 | 3.120 | 1,125 | -0.09(-2.80%) |
Mar 02, 2012 | 3.160 | 3.210 | 3.160 | 3.210 | 700 | +0.10(+3.22%) |