Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.170 | 3.170 | 2.990 | 3.120 | 282,072 | -0.04(-1.27%) |
May 30, 2012 | 3.260 | 3.260 | 3.150 | 3.160 | 205,139 | -0.18(-5.39%) |
May 29, 2012 | 3.410 | 3.440 | 3.230 | 3.340 | 448,096 | -0.05(-1.47%) |
May 25, 2012 | 3.340 | 3.410 | 3.240 | 3.390 | 594,484 | +0.05(+1.50%) |
May 24, 2012 | 3.280 | 3.390 | 3.240 | 3.340 | 176,517 | +0.09(+2.77%) |
May 23, 2012 | 3.180 | 3.350 | 3.120 | 3.250 | 176,562 | +0.05(+1.56%) |
May 22, 2012 | 3.230 | 3.340 | 3.190 | 3.200 | 479,090 | +0.01(+0.31%) |
May 21, 2012 | 3.140 | 3.270 | 3.070 | 3.190 | 149,524 | +0.07(+2.24%) |
May 18, 2012 | 3.180 | 3.227 | 3.010 | 3.120 | 224,363 | -0.08(-2.50%) |
May 17, 2012 | 3.200 | 3.310 | 3.110 | 3.200 | 389,451 | +0.00(+0.00%) |
May 16, 2012 | 3.220 | 3.260 | 3.130 | 3.200 | 177,342 | +0.05(+1.59%) |
May 15, 2012 | 3.140 | 3.300 | 3.110 | 3.150 | 282,104 | +0.02(+0.64%) |
May 14, 2012 | 3.220 | 3.350 | 3.100 | 3.130 | 216,665 | -0.15(-4.57%) |
May 11, 2012 | 3.310 | 3.470 | 3.260 | 3.280 | 344,033 | -0.08(-2.38%) |
May 10, 2012 | 3.410 | 3.500 | 3.315 | 3.360 | 144,530 | +0.00(+0.00%) |
May 09, 2012 | 3.310 | 3.430 | 3.310 | 3.360 | 83,651 | -0.01(-0.30%) |
May 08, 2012 | 3.420 | 3.450 | 3.310 | 3.370 | 162,441 | -0.06(-1.75%) |
May 07, 2012 | 3.420 | 3.550 | 3.360 | 3.430 | 97,661 | -0.01(-0.29%) |
May 04, 2012 | 3.500 | 3.560 | 3.440 | 3.440 | 124,859 | -0.07(-1.99%) |
May 03, 2012 | 3.610 | 3.650 | 3.500 | 3.510 | 194,765 | -0.12(-3.31%) |
May 02, 2012 | 3.670 | 3.690 | 3.580 | 3.630 | 134,296 | -0.05(-1.36%) |
May 01, 2012 | 3.620 | 3.799 | 3.541 | 3.680 | 280,420 | +0.06(+1.66%) |
Apr 30, 2012 | 3.890 | 3.950 | 3.590 | 3.620 | 214,450 | -0.25(-6.46%) |
Apr 27, 2012 | 3.840 | 3.950 | 3.620 | 3.870 | 152,744 | +0.06(+1.57%) |
Apr 26, 2012 | 3.860 | 3.940 | 3.750 | 3.810 | 239,810 | -0.04(-1.04%) |
Apr 25, 2012 | 4.100 | 4.550 | 3.820 | 3.850 | 1,688,765 | +0.09(+2.39%) |
Apr 24, 2012 | 3.730 | 3.760 | 3.640 | 3.760 | 81,329 | +0.03(+0.80%) |
Apr 23, 2012 | 3.520 | 3.780 | 3.520 | 3.730 | 125,971 | +0.17(+4.78%) |
Apr 20, 2012 | 3.590 | 3.660 | 3.530 | 3.560 | 81,280 | +0.04(+1.14%) |
Apr 19, 2012 | 3.470 | 3.619 | 3.470 | 3.520 | 104,003 | +0.09(+2.62%) |
Apr 18, 2012 | 3.590 | 3.609 | 3.420 | 3.430 | 116,170 | -0.18(-4.99%) |
Apr 17, 2012 | 3.590 | 3.750 | 3.550 | 3.610 | 84,094 | +0.06(+1.69%) |
Apr 16, 2012 | 3.580 | 3.590 | 3.500 | 3.550 | 63,583 | +0.00(+0.00%) |
Apr 13, 2012 | 3.650 | 3.690 | 3.510 | 3.550 | 88,629 | -0.13(-3.53%) |
Apr 12, 2012 | 3.800 | 3.950 | 3.670 | 3.680 | 163,073 | -0.09(-2.39%) |
Apr 11, 2012 | 3.550 | 3.790 | 3.550 | 3.770 | 100,253 | +0.27(+7.71%) |
Apr 10, 2012 | 3.500 | 3.610 | 3.490 | 3.500 | 119,212 | +0.00(+0.00%) |
Apr 09, 2012 | 3.660 | 3.660 | 3.500 | 3.500 | 180,882 | -0.22(-5.91%) |
Apr 05, 2012 | 3.610 | 3.810 | 3.610 | 3.720 | 121,774 | +0.09(+2.48%) |
Apr 04, 2012 | 3.770 | 3.800 | 3.600 | 3.630 | 114,016 | -0.17(-4.47%) |
Apr 03, 2012 | 3.770 | 3.820 | 3.710 | 3.800 | 109,739 | +0.01(+0.26%) |
Apr 02, 2012 | 3.640 | 3.790 | 3.580 | 3.790 | 155,409 | +0.14(+3.84%) |
Mar 30, 2012 | 3.770 | 3.770 | 3.610 | 3.650 | 104,290 | -0.08(-2.14%) |
Mar 29, 2012 | 3.590 | 3.830 | 3.510 | 3.730 | 125,689 | +0.13(+3.61%) |
Mar 28, 2012 | 3.530 | 3.750 | 3.530 | 3.600 | 138,993 | -0.08(-2.17%) |
Mar 27, 2012 | 3.800 | 3.820 | 3.680 | 3.680 | 47,904 | -0.10(-2.65%) |
Mar 26, 2012 | 3.780 | 3.830 | 3.750 | 3.780 | 125,429 | +0.05(+1.34%) |
Mar 23, 2012 | 3.700 | 3.750 | 3.600 | 3.730 | 87,438 | +0.01(+0.27%) |
Mar 22, 2012 | 3.750 | 3.810 | 3.650 | 3.720 | 131,295 | -0.12(-3.12%) |
Mar 21, 2012 | 4.000 | 4.050 | 3.830 | 3.840 | 86,298 | -0.11(-2.78%) |
Mar 20, 2012 | 4.030 | 4.110 | 3.928 | 3.950 | 89,870 | -0.14(-3.42%) |
Mar 19, 2012 | 4.070 | 4.160 | 4.010 | 4.090 | 189,862 | +0.03(+0.74%) |
Mar 16, 2012 | 3.920 | 4.100 | 3.890 | 4.060 | 245,125 | +0.13(+3.31%) |
Mar 15, 2012 | 3.860 | 3.940 | 3.820 | 3.930 | 108,080 | +0.03(+0.77%) |
Mar 14, 2012 | 3.900 | 3.940 | 3.832 | 3.900 | 89,965 | -0.02(-0.51%) |
Mar 13, 2012 | 3.830 | 3.920 | 3.740 | 3.920 | 333,297 | +0.13(+3.43%) |
Mar 12, 2012 | 3.760 | 3.850 | 3.740 | 3.790 | 173,162 | +0.04(+1.07%) |
Mar 09, 2012 | 3.480 | 3.770 | 3.450 | 3.750 | 246,302 | +0.24(+6.84%) |
Mar 08, 2012 | 3.570 | 3.700 | 3.490 | 3.510 | 216,987 | -0.05(-1.40%) |
Mar 07, 2012 | 3.580 | 3.620 | 3.540 | 3.560 | 258,721 | -0.02(-0.56%) |
Mar 06, 2012 | 3.770 | 3.790 | 3.500 | 3.580 | 383,732 | -0.24(-6.28%) |
Mar 05, 2012 | 3.870 | 3.950 | 3.800 | 3.820 | 329,584 | -0.10(-2.55%) |
Mar 02, 2012 | 4.010 | 4.030 | 3.900 | 3.920 | 326,454 | -0.05(-1.26%) |