Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.369 | 3.518 | 3.362 | 3.362 | 10,645 | -0.09(-2.53%) |
May 30, 2012 | 3.481 | 3.518 | 3.425 | 3.450 | 1,186 | +0.03(+0.91%) |
May 25, 2012 | 3.375 | 3.419 | 3.419 | 3.419 | 963 | +0.05(+1.48%) |
May 24, 2012 | 3.431 | 3.447 | 3.369 | 3.369 | 2,087 | -0.05(-1.46%) |
May 23, 2012 | 3.356 | 3.419 | 3.356 | 3.419 | 1,138 | +0.00(+0.07%) |
May 22, 2012 | 3.400 | 3.425 | 3.381 | 3.416 | 11,095 | +0.03(+0.85%) |
May 21, 2012 | 3.350 | 3.394 | 3.344 | 3.387 | 2,087 | -0.14(-4.06%) |
May 17, 2012 | 3.475 | 3.531 | 3.531 | 3.531 | 1,124 | +0.01(+0.35%) |
May 16, 2012 | 3.431 | 3.537 | 3.406 | 3.518 | 3,051 | +0.02(+0.53%) |
May 15, 2012 | 3.512 | 3.574 | 3.288 | 3.499 | 15,988 | -0.04(-1.04%) |
May 14, 2012 | 3.462 | 3.537 | 3.456 | 3.536 | 15,476 | +0.06(+1.60%) |
May 11, 2012 | 3.481 | 3.549 | 3.443 | 3.481 | 6,608 | -0.04(-1.24%) |
May 10, 2012 | 3.526 | 3.599 | 3.524 | 3.524 | 16,139 | +0.01(+0.35%) |
May 09, 2012 | 3.443 | 3.537 | 3.443 | 3.512 | 6,200 | -0.02(-0.70%) |
May 08, 2012 | 3.568 | 3.568 | 3.537 | 3.537 | 1,220 | -0.01(-0.18%) |
May 07, 2012 | 3.543 | 3.592 | 3.468 | 3.543 | 7,258 | -0.07(-1.89%) |
May 04, 2012 | 3.587 | 3.612 | 3.556 | 3.612 | 1,063 | +0.05(+1.40%) |
May 02, 2012 | 3.636 | 3.562 | 3.562 | 3.562 | 1,284 | -0.09(-2.56%) |
May 01, 2012 | 3.587 | 3.711 | 3.587 | 3.655 | 31,010 | +0.02(+0.51%) |
Apr 30, 2012 | 3.556 | 3.724 | 3.556 | 3.636 | 7,289 | +0.05(+1.39%) |
Apr 27, 2012 | 3.618 | 3.674 | 3.587 | 3.587 | 10,099 | -0.04(-1.20%) |
Apr 26, 2012 | 3.693 | 3.693 | 3.456 | 3.630 | 49,245 | -0.02(-0.51%) |
Apr 25, 2012 | 3.736 | 3.736 | 3.618 | 3.649 | 9,635 | -0.09(-2.50%) |
Apr 24, 2012 | 3.742 | 3.755 | 3.587 | 3.742 | 10,547 | +0.04(+1.18%) |
Apr 23, 2012 | 3.674 | 3.792 | 3.487 | 3.699 | 24,561 | +0.02(+0.51%) |
Apr 20, 2012 | 3.680 | 3.792 | 3.630 | 3.680 | 28,995 | -0.05(-1.33%) |
Apr 19, 2012 | 3.699 | 3.736 | 3.506 | 3.730 | 38,660 | -0.01(-0.17%) |
Apr 18, 2012 | 3.736 | 3.736 | 3.593 | 3.736 | 46,349 | -0.01(-0.25%) |
Apr 17, 2012 | 3.624 | 3.798 | 3.481 | 3.745 | 77,749 | +0.03(+0.75%) |
Apr 16, 2012 | 3.300 | 3.717 | 3.300 | 3.717 | 63,557 | +0.46(+14.15%) |
Apr 13, 2012 | 3.456 | 3.549 | 3.257 | 3.257 | 45,292 | -0.24(-6.77%) |
Apr 12, 2012 | 3.425 | 3.549 | 3.425 | 3.493 | 3,009 | +0.06(+1.81%) |
Apr 11, 2012 | 3.556 | 3.556 | 3.331 | 3.431 | 47,675 | -0.14(-4.01%) |
Apr 10, 2012 | 3.599 | 3.599 | 3.531 | 3.574 | 19,245 | -0.03(-0.76%) |
Apr 09, 2012 | 3.612 | 3.612 | 3.593 | 3.602 | 13,955 | -0.01(-0.28%) |
Apr 05, 2012 | 3.612 | 3.612 | 3.580 | 3.612 | 5,331 | -0.01(-0.17%) |
Apr 04, 2012 | 3.549 | 3.630 | 3.549 | 3.618 | 3,245 | +0.05(+1.40%) |
Apr 03, 2012 | 3.724 | 3.747 | 3.568 | 3.568 | 36,938 | -0.14(-3.82%) |
Apr 02, 2012 | 3.625 | 3.723 | 3.619 | 3.710 | 20,372 | +0.07(+1.82%) |
Mar 30, 2012 | 3.668 | 3.723 | 3.643 | 3.643 | 29,737 | -0.03(-0.84%) |
Mar 29, 2012 | 3.637 | 3.680 | 3.637 | 3.674 | 17,075 | +0.06(+1.53%) |
Mar 28, 2012 | 3.662 | 3.730 | 3.619 | 3.619 | 45,680 | -0.04(-1.01%) |
Mar 27, 2012 | 3.631 | 3.656 | 3.614 | 3.656 | 6,320 | +0.00(+0.00%) |
Mar 26, 2012 | 3.514 | 3.656 | 3.514 | 3.656 | 39,460 | +0.14(+4.03%) |
Mar 23, 2012 | 3.619 | 3.631 | 3.471 | 3.514 | 32,402 | -0.12(-3.22%) |
Mar 22, 2012 | 3.533 | 3.631 | 3.514 | 3.631 | 7,199 | +0.10(+2.79%) |
Mar 21, 2012 | 3.508 | 3.688 | 3.508 | 3.533 | 5,483 | -0.01(-0.35%) |
Mar 20, 2012 | 3.508 | 3.570 | 3.508 | 3.545 | 3,101 | +0.01(+0.17%) |
Mar 19, 2012 | 3.545 | 3.662 | 3.440 | 3.539 | 8,359 | +0.06(+1.59%) |
Mar 16, 2012 | 3.539 | 3.539 | 3.416 | 3.483 | 8,567 | +0.00(+0.00%) |
Mar 15, 2012 | 3.459 | 3.496 | 3.397 | 3.483 | 21,571 | -0.12(-3.25%) |
Mar 14, 2012 | 3.650 | 3.650 | 3.571 | 3.600 | 2,456 | -0.09(-2.50%) |
Mar 13, 2012 | 3.693 | 3.693 | 3.693 | 3.693 | 2,599 | +0.01(+0.17%) |
Mar 12, 2012 | 3.699 | 3.730 | 3.637 | 3.687 | 19,990 | +0.06(+1.53%) |
Mar 09, 2012 | 3.410 | 3.730 | 3.410 | 3.631 | 15,237 | +0.24(+7.08%) |
Mar 08, 2012 | 3.447 | 3.447 | 3.330 | 3.391 | 33,775 | +0.01(+0.18%) |
Mar 07, 2012 | 3.453 | 3.465 | 3.336 | 3.385 | 24,564 | -0.07(-1.96%) |
Mar 06, 2012 | 3.305 | 3.453 | 3.262 | 3.453 | 63,477 | +0.15(+4.47%) |
Mar 05, 2012 | 3.262 | 3.323 | 3.210 | 3.305 | 18,750 | +0.06(+1.70%) |
Mar 02, 2012 | 3.016 | 3.262 | 2.988 | 3.250 | 108,640 | +0.30(+10.00%) |