Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.560 | 3.579 | 3.550 | 3.565 | 31,752 | -0.02(-0.52%) |
May 30, 2012 | 3.645 | 3.687 | 3.574 | 3.583 | 108,533 | -0.09(-2.43%) |
May 29, 2012 | 3.692 | 3.692 | 3.635 | 3.673 | 36,237 | +0.00(+0.00%) |
May 25, 2012 | 3.673 | 3.673 | 3.673 | 3.673 | 2,126 | -0.00(-0.13%) |
May 24, 2012 | 3.684 | 3.701 | 3.668 | 3.677 | 58,996 | +0.00(+0.13%) |
May 23, 2012 | 3.663 | 3.687 | 3.659 | 3.673 | 73,763 | -0.03(-0.89%) |
May 22, 2012 | 3.668 | 3.724 | 3.668 | 3.706 | 62,741 | +0.06(+1.55%) |
May 21, 2012 | 3.645 | 3.649 | 3.626 | 3.649 | 51,709 | +0.02(+0.65%) |
May 18, 2012 | 3.630 | 3.649 | 3.626 | 3.626 | 24,341 | -0.01(-0.39%) |
May 17, 2012 | 3.692 | 3.692 | 3.640 | 3.640 | 16,269 | -0.04(-1.15%) |
May 16, 2012 | 3.659 | 3.710 | 3.607 | 3.682 | 85,939 | +0.01(+0.38%) |
May 15, 2012 | 3.630 | 3.677 | 3.612 | 3.668 | 100,335 | +0.03(+0.78%) |
May 14, 2012 | 3.616 | 3.673 | 3.616 | 3.640 | 391,114 | -0.01(-0.40%) |
May 11, 2012 | 3.660 | 3.692 | 3.654 | 3.654 | 21,320 | -0.01(-0.37%) |
May 10, 2012 | 3.681 | 3.687 | 3.668 | 3.668 | 26,625 | +0.02(+0.52%) |
May 09, 2012 | 3.645 | 3.649 | 3.593 | 3.649 | 11,198 | -0.05(-1.40%) |
May 08, 2012 | 3.710 | 3.715 | 3.668 | 3.701 | 59,949 | -0.06(-1.62%) |
May 07, 2012 | 3.724 | 3.772 | 3.724 | 3.762 | 6,602 | +0.00(+0.13%) |
May 04, 2012 | 3.776 | 3.776 | 3.757 | 3.757 | 7,808 | -0.06(-1.60%) |
May 03, 2012 | 3.823 | 3.837 | 3.814 | 3.819 | 25,768 | +0.01(+0.25%) |
May 02, 2012 | 3.804 | 3.894 | 3.795 | 3.809 | 14,326 | -0.03(-0.88%) |
May 01, 2012 | 3.814 | 3.852 | 3.809 | 3.843 | 36,834 | +0.03(+0.76%) |
Apr 30, 2012 | 3.823 | 3.831 | 3.814 | 3.814 | 18,980 | -0.01(-0.24%) |
Apr 27, 2012 | 3.809 | 3.833 | 3.809 | 3.823 | 40,181 | +0.02(+0.62%) |
Apr 26, 2012 | 3.767 | 3.804 | 3.767 | 3.800 | 23,852 | +0.01(+0.30%) |
Apr 25, 2012 | 3.781 | 3.795 | 3.767 | 3.788 | 21,256 | +0.06(+1.59%) |
Apr 24, 2012 | 3.734 | 3.757 | 3.724 | 3.729 | 47,426 | +0.00(+0.13%) |
Apr 23, 2012 | 3.734 | 3.762 | 3.717 | 3.724 | 42,418 | -0.07(-1.74%) |
Apr 20, 2012 | 3.781 | 3.800 | 3.781 | 3.790 | 27,386 | +0.03(+0.88%) |
Apr 19, 2012 | 3.772 | 3.776 | 3.743 | 3.757 | 50,854 | +0.01(+0.25%) |
Apr 18, 2012 | 3.748 | 3.757 | 3.748 | 3.748 | 33,876 | -0.03(-0.87%) |
Apr 17, 2012 | 3.771 | 3.790 | 3.762 | 3.781 | 20,862 | +0.04(+1.13%) |
Apr 16, 2012 | 3.739 | 3.739 | 3.724 | 3.739 | 11,908 | +0.03(+0.89%) |
Apr 13, 2012 | 3.739 | 3.739 | 3.677 | 3.706 | 44,196 | -0.05(-1.28%) |
Apr 12, 2012 | 3.710 | 3.768 | 3.710 | 3.754 | 17,266 | +0.04(+1.17%) |
Apr 11, 2012 | 3.706 | 3.724 | 3.701 | 3.710 | 20,065 | +0.04(+1.18%) |
Apr 10, 2012 | 3.715 | 3.715 | 3.654 | 3.667 | 35,599 | -0.06(-1.66%) |
Apr 09, 2012 | 3.748 | 3.771 | 3.710 | 3.729 | 30,144 | -0.07(-1.73%) |
Apr 05, 2012 | 3.790 | 3.795 | 3.762 | 3.795 | 29,983 | +0.01(+0.25%) |
Apr 04, 2012 | 3.786 | 3.804 | 3.692 | 3.786 | 109,430 | -0.02(-0.49%) |
Apr 03, 2012 | 3.800 | 3.828 | 3.800 | 3.804 | 50,310 | -0.02(-0.61%) |
Apr 02, 2012 | 3.833 | 3.870 | 3.809 | 3.828 | 15,287 | +0.01(+0.25%) |
Mar 30, 2012 | 3.809 | 3.833 | 3.804 | 3.818 | 19,435 | +0.03(+0.74%) |
Mar 29, 2012 | 3.772 | 3.792 | 3.767 | 3.790 | 13,888 | -0.01(-0.25%) |
Mar 28, 2012 | 3.795 | 3.800 | 3.790 | 3.800 | 12,120 | -0.01(-0.25%) |
Mar 27, 2012 | 3.781 | 3.828 | 3.781 | 3.809 | 33,394 | -0.01(-0.21%) |
Mar 26, 2012 | 3.795 | 3.817 | 3.781 | 3.817 | 65,608 | +0.06(+1.46%) |
Mar 23, 2012 | 3.762 | 3.783 | 3.753 | 3.762 | 84,942 | +0.01(+0.25%) |
Mar 22, 2012 | 3.772 | 3.800 | 3.753 | 3.753 | 45,638 | -0.06(-1.48%) |
Mar 21, 2012 | 3.833 | 3.833 | 3.748 | 3.809 | 16,862 | +0.00(+0.00%) |
Mar 20, 2012 | 3.814 | 3.832 | 3.804 | 3.809 | 29,326 | -0.02(-0.61%) |
Mar 19, 2012 | 3.804 | 3.845 | 3.804 | 3.833 | 14,353 | +0.02(+0.49%) |
Mar 16, 2012 | 3.800 | 3.828 | 3.800 | 3.814 | 14,525 | +0.03(+0.91%) |
Mar 15, 2012 | 3.748 | 3.800 | 3.748 | 3.780 | 17,945 | +0.02(+0.59%) |
Mar 14, 2012 | 3.767 | 3.795 | 3.757 | 3.757 | 9,781 | -0.02(-0.62%) |
Mar 13, 2012 | 3.743 | 3.790 | 3.743 | 3.781 | 29,972 | +0.06(+1.52%) |
Mar 12, 2012 | 3.753 | 3.772 | 3.724 | 3.724 | 22,306 | -0.04(-1.19%) |
Mar 09, 2012 | 3.762 | 3.779 | 3.724 | 3.769 | 34,419 | +0.01(+0.19%) |
Mar 08, 2012 | 3.734 | 3.762 | 3.724 | 3.762 | 27,871 | +0.08(+2.04%) |
Mar 07, 2012 | 3.659 | 3.687 | 3.659 | 3.687 | 6,987 | +0.04(+1.16%) |
Mar 06, 2012 | 3.720 | 3.720 | 3.645 | 3.645 | 20,958 | -0.12(-3.12%) |
Mar 05, 2012 | 3.772 | 3.790 | 3.757 | 3.762 | 27,061 | -0.02(-0.50%) |
Mar 02, 2012 | 3.781 | 3.800 | 3.776 | 3.781 | 9,143 | -0.02(-0.62%) |