Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.375 | 3.524 | 3.368 | 3.368 | 10,628 | -0.09(-2.53%) |
May 30, 2012 | 3.486 | 3.524 | 3.430 | 3.455 | 1,184 | +0.03(+0.91%) |
May 25, 2012 | 3.380 | 3.424 | 3.424 | 3.424 | 962 | +0.05(+1.48%) |
May 24, 2012 | 3.437 | 3.453 | 3.374 | 3.374 | 2,084 | -0.05(-1.46%) |
May 23, 2012 | 3.362 | 3.424 | 3.362 | 3.424 | 1,136 | +0.00(+0.07%) |
May 22, 2012 | 3.405 | 3.430 | 3.387 | 3.422 | 11,077 | +0.03(+0.85%) |
May 21, 2012 | 3.355 | 3.399 | 3.349 | 3.393 | 2,084 | -0.14(-4.06%) |
May 17, 2012 | 3.480 | 3.536 | 3.536 | 3.536 | 1,122 | +0.01(+0.35%) |
May 16, 2012 | 3.437 | 3.543 | 3.412 | 3.524 | 3,046 | +0.02(+0.53%) |
May 15, 2012 | 3.518 | 3.580 | 3.293 | 3.505 | 15,963 | -0.04(-1.04%) |
May 14, 2012 | 3.468 | 3.543 | 3.461 | 3.542 | 15,451 | +0.06(+1.60%) |
May 11, 2012 | 3.486 | 3.554 | 3.449 | 3.486 | 6,597 | -0.04(-1.24%) |
May 10, 2012 | 3.532 | 3.605 | 3.530 | 3.530 | 16,113 | +0.01(+0.35%) |
May 09, 2012 | 3.449 | 3.543 | 3.449 | 3.518 | 6,190 | -0.02(-0.70%) |
May 08, 2012 | 3.574 | 3.574 | 3.543 | 3.543 | 1,218 | -0.01(-0.18%) |
May 07, 2012 | 3.549 | 3.598 | 3.474 | 3.549 | 7,247 | -0.07(-1.89%) |
May 04, 2012 | 3.593 | 3.617 | 3.561 | 3.617 | 1,061 | +0.05(+1.40%) |
May 02, 2012 | 3.642 | 3.568 | 3.568 | 3.568 | 1,282 | -0.09(-2.56%) |
May 01, 2012 | 3.592 | 3.717 | 3.592 | 3.661 | 30,960 | +0.02(+0.51%) |
Apr 30, 2012 | 3.561 | 3.730 | 3.561 | 3.642 | 7,277 | +0.05(+1.39%) |
Apr 27, 2012 | 3.624 | 3.680 | 3.592 | 3.592 | 10,083 | -0.04(-1.20%) |
Apr 26, 2012 | 3.698 | 3.698 | 3.461 | 3.636 | 49,165 | -0.02(-0.51%) |
Apr 25, 2012 | 3.742 | 3.742 | 3.624 | 3.655 | 9,620 | -0.09(-2.50%) |
Apr 24, 2012 | 3.748 | 3.761 | 3.592 | 3.748 | 10,530 | +0.04(+1.18%) |
Apr 23, 2012 | 3.680 | 3.798 | 3.493 | 3.705 | 24,521 | +0.02(+0.51%) |
Apr 20, 2012 | 3.686 | 3.798 | 3.636 | 3.686 | 28,948 | -0.05(-1.33%) |
Apr 19, 2012 | 3.705 | 3.742 | 3.511 | 3.736 | 38,597 | -0.01(-0.17%) |
Apr 18, 2012 | 3.742 | 3.742 | 3.599 | 3.742 | 46,274 | -0.01(-0.25%) |
Apr 17, 2012 | 3.630 | 3.805 | 3.486 | 3.752 | 77,623 | +0.03(+0.75%) |
Apr 16, 2012 | 3.306 | 3.723 | 3.306 | 3.723 | 63,454 | +0.46(+14.15%) |
Apr 13, 2012 | 3.461 | 3.555 | 3.262 | 3.262 | 45,219 | -0.24(-6.77%) |
Apr 12, 2012 | 3.430 | 3.555 | 3.430 | 3.499 | 3,004 | +0.06(+1.81%) |
Apr 11, 2012 | 3.561 | 3.561 | 3.337 | 3.437 | 47,598 | -0.14(-4.01%) |
Apr 10, 2012 | 3.605 | 3.605 | 3.536 | 3.580 | 19,214 | -0.03(-0.76%) |
Apr 09, 2012 | 3.617 | 3.617 | 3.599 | 3.607 | 13,933 | -0.01(-0.28%) |
Apr 05, 2012 | 3.617 | 3.617 | 3.586 | 3.617 | 5,323 | -0.01(-0.17%) |
Apr 04, 2012 | 3.555 | 3.636 | 3.555 | 3.624 | 3,240 | +0.05(+1.40%) |
Apr 03, 2012 | 3.730 | 3.753 | 3.574 | 3.574 | 36,878 | -0.14(-3.82%) |
Apr 02, 2012 | 3.631 | 3.730 | 3.625 | 3.716 | 20,339 | +0.07(+1.82%) |
Mar 30, 2012 | 3.674 | 3.730 | 3.649 | 3.649 | 29,689 | -0.03(-0.84%) |
Mar 29, 2012 | 3.643 | 3.686 | 3.643 | 3.680 | 17,047 | +0.06(+1.53%) |
Mar 28, 2012 | 3.668 | 3.736 | 3.625 | 3.625 | 45,606 | -0.04(-1.01%) |
Mar 27, 2012 | 3.637 | 3.662 | 3.620 | 3.662 | 6,310 | +0.00(+0.00%) |
Mar 26, 2012 | 3.520 | 3.662 | 3.520 | 3.662 | 39,396 | +0.14(+4.03%) |
Mar 23, 2012 | 3.625 | 3.637 | 3.477 | 3.520 | 32,349 | -0.12(-3.22%) |
Mar 22, 2012 | 3.538 | 3.637 | 3.520 | 3.637 | 7,187 | +0.10(+2.79%) |
Mar 21, 2012 | 3.514 | 3.694 | 3.514 | 3.538 | 5,474 | -0.01(-0.35%) |
Mar 20, 2012 | 3.514 | 3.575 | 3.514 | 3.551 | 3,096 | +0.01(+0.17%) |
Mar 19, 2012 | 3.551 | 3.668 | 3.446 | 3.545 | 8,346 | +0.06(+1.59%) |
Mar 16, 2012 | 3.545 | 3.545 | 3.421 | 3.489 | 8,553 | +0.00(+0.00%) |
Mar 15, 2012 | 3.464 | 3.501 | 3.403 | 3.489 | 21,536 | -0.12(-3.25%) |
Mar 14, 2012 | 3.656 | 3.656 | 3.577 | 3.606 | 2,452 | -0.09(-2.50%) |
Mar 13, 2012 | 3.699 | 3.699 | 3.699 | 3.699 | 2,595 | +0.01(+0.17%) |
Mar 12, 2012 | 3.705 | 3.736 | 3.643 | 3.693 | 19,957 | +0.06(+1.53%) |
Mar 09, 2012 | 3.415 | 3.736 | 3.415 | 3.637 | 15,212 | +0.24(+7.08%) |
Mar 08, 2012 | 3.452 | 3.452 | 3.335 | 3.397 | 33,720 | +0.01(+0.18%) |
Mar 07, 2012 | 3.458 | 3.471 | 3.341 | 3.390 | 24,524 | -0.07(-1.96%) |
Mar 06, 2012 | 3.310 | 3.458 | 3.267 | 3.458 | 63,374 | +0.15(+4.47%) |
Mar 05, 2012 | 3.267 | 3.329 | 3.215 | 3.310 | 18,720 | +0.06(+1.70%) |
Mar 02, 2012 | 3.021 | 3.267 | 2.993 | 3.255 | 108,464 | +0.30(+10.00%) |