Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.135 | 3.237 | 3.006 | 3.043 | 36,403 | -0.07(-2.37%) |
May 30, 2012 | 3.191 | 3.357 | 3.107 | 3.117 | 11,701 | -0.12(-3.71%) |
May 29, 2012 | 3.200 | 3.283 | 3.154 | 3.237 | 30,549 | +0.03(+0.86%) |
May 25, 2012 | 3.200 | 3.467 | 3.200 | 3.209 | 13,521 | +0.00(+0.00%) |
May 24, 2012 | 3.274 | 3.274 | 3.200 | 3.209 | 18,191 | -0.08(-2.53%) |
May 23, 2012 | 3.264 | 3.588 | 3.191 | 3.292 | 20,142 | +0.01(+0.28%) |
May 22, 2012 | 3.218 | 3.598 | 3.218 | 3.283 | 31,309 | +0.05(+1.43%) |
May 21, 2012 | 3.144 | 3.274 | 3.052 | 3.237 | 39,064 | +0.09(+2.94%) |
May 18, 2012 | 2.959 | 3.209 | 2.821 | 3.144 | 54,575 | +0.21(+7.26%) |
May 17, 2012 | 3.274 | 3.320 | 2.922 | 2.932 | 47,889 | -0.31(-9.43%) |
May 16, 2012 | 3.348 | 3.440 | 3.126 | 3.237 | 33,068 | -0.08(-2.51%) |
May 15, 2012 | 3.505 | 3.634 | 3.282 | 3.320 | 49,629 | -0.28(-7.71%) |
May 14, 2012 | 3.607 | 3.773 | 3.533 | 3.597 | 31,426 | -0.09(-2.51%) |
May 11, 2012 | 3.708 | 3.884 | 3.625 | 3.690 | 22,418 | -0.06(-1.72%) |
May 10, 2012 | 3.764 | 3.884 | 3.708 | 3.755 | 18,977 | +0.05(+1.25%) |
May 09, 2012 | 3.792 | 3.903 | 3.708 | 3.708 | 30,562 | -0.04(-0.99%) |
May 08, 2012 | 3.838 | 3.884 | 3.718 | 3.745 | 19,750 | -0.11(-2.88%) |
May 07, 2012 | 3.847 | 3.977 | 3.800 | 3.856 | 23,673 | +0.01(+0.24%) |
May 04, 2012 | 4.014 | 4.208 | 3.634 | 3.847 | 30,745 | -0.15(-3.70%) |
May 03, 2012 | 3.967 | 4.217 | 3.963 | 3.995 | 44,940 | +0.04(+0.93%) |
May 02, 2012 | 4.226 | 4.522 | 3.884 | 3.958 | 30,456 | -0.31(-7.16%) |
May 01, 2012 | 4.346 | 4.661 | 4.217 | 4.263 | 26,542 | -0.04(-0.86%) |
Apr 30, 2012 | 4.596 | 4.652 | 4.291 | 4.300 | 23,954 | -0.29(-6.25%) |
Apr 27, 2012 | 4.476 | 4.661 | 4.476 | 4.587 | 13,992 | +0.12(+2.69%) |
Apr 26, 2012 | 4.541 | 4.615 | 4.439 | 4.467 | 7,133 | -0.10(-2.23%) |
Apr 25, 2012 | 4.448 | 4.670 | 4.448 | 4.568 | 16,536 | +0.18(+4.00%) |
Apr 24, 2012 | 4.328 | 4.420 | 4.272 | 4.393 | 20,362 | +0.17(+3.94%) |
Apr 23, 2012 | 4.291 | 4.393 | 4.189 | 4.226 | 31,916 | -0.13(-2.97%) |
Apr 20, 2012 | 4.356 | 4.404 | 4.254 | 4.356 | 33,099 | +0.19(+4.67%) |
Apr 19, 2012 | 4.217 | 4.411 | 4.143 | 4.162 | 22,559 | -0.06(-1.32%) |
Apr 18, 2012 | 4.476 | 4.679 | 4.180 | 4.217 | 20,709 | -0.28(-6.17%) |
Apr 17, 2012 | 4.605 | 4.605 | 4.476 | 4.494 | 16,279 | -0.07(-1.62%) |
Apr 16, 2012 | 4.393 | 4.677 | 4.393 | 4.568 | 17,220 | +0.19(+4.44%) |
Apr 13, 2012 | 4.448 | 4.559 | 4.356 | 4.374 | 25,834 | -0.11(-2.47%) |
Apr 12, 2012 | 4.467 | 4.550 | 4.420 | 4.485 | 22,020 | +0.00(+0.00%) |
Apr 11, 2012 | 4.448 | 4.659 | 4.411 | 4.485 | 28,619 | +0.11(+2.54%) |
Apr 10, 2012 | 4.726 | 4.874 | 4.374 | 4.374 | 40,933 | -0.34(-7.25%) |
Apr 09, 2012 | 4.716 | 4.975 | 4.716 | 4.716 | 21,091 | -0.11(-2.30%) |
Apr 05, 2012 | 4.985 | 4.985 | 4.772 | 4.827 | 16,417 | -0.06(-1.14%) |
Apr 04, 2012 | 4.975 | 5.086 | 4.874 | 4.883 | 18,827 | -0.15(-2.94%) |
Apr 03, 2012 | 5.049 | 5.262 | 4.966 | 5.031 | 10,670 | -0.06(-1.09%) |
Apr 02, 2012 | 5.096 | 5.280 | 4.939 | 5.086 | 29,462 | +0.11(+2.23%) |
Mar 30, 2012 | 5.170 | 5.188 | 4.948 | 4.975 | 24,303 | -0.14(-2.71%) |
Mar 29, 2012 | 5.114 | 5.234 | 5.086 | 5.114 | 13,373 | -0.01(-0.18%) |
Mar 28, 2012 | 5.188 | 5.253 | 5.096 | 5.123 | 14,373 | -0.06(-1.25%) |
Mar 27, 2012 | 5.308 | 5.401 | 5.114 | 5.188 | 23,618 | -0.13(-2.43%) |
Mar 26, 2012 | 5.438 | 5.456 | 5.234 | 5.317 | 14,930 | -0.03(-0.61%) |
Mar 23, 2012 | 5.114 | 5.373 | 5.086 | 5.350 | 22,291 | +0.19(+3.67%) |
Mar 22, 2012 | 5.280 | 5.382 | 5.142 | 5.160 | 18,141 | -0.18(-3.29%) |
Mar 21, 2012 | 5.179 | 5.512 | 5.179 | 5.336 | 17,071 | +0.02(+0.35%) |
Mar 20, 2012 | 5.484 | 5.530 | 5.317 | 5.317 | 15,508 | -0.27(-4.80%) |
Mar 19, 2012 | 5.808 | 5.872 | 5.465 | 5.586 | 36,149 | -0.23(-3.97%) |
Mar 16, 2012 | 5.817 | 5.872 | 5.782 | 5.817 | 34,223 | +0.02(+0.32%) |
Mar 15, 2012 | 5.576 | 5.835 | 5.576 | 5.798 | 19,804 | +0.06(+1.13%) |
Mar 14, 2012 | 5.872 | 5.872 | 5.715 | 5.734 | 14,522 | -0.14(-2.36%) |
Mar 13, 2012 | 5.706 | 6.252 | 5.604 | 5.872 | 65,088 | +0.30(+5.31%) |
Mar 12, 2012 | 5.613 | 5.660 | 5.465 | 5.576 | 4,813 | -0.04(-0.66%) |
Mar 09, 2012 | 5.475 | 5.613 | 5.410 | 5.613 | 13,261 | +0.12(+2.19%) |
Mar 08, 2012 | 5.632 | 5.632 | 5.428 | 5.493 | 13,342 | -0.10(-1.82%) |
Mar 07, 2012 | 5.271 | 5.724 | 5.179 | 5.595 | 24,449 | +0.35(+6.70%) |
Mar 06, 2012 | 5.160 | 5.604 | 5.096 | 5.244 | 30,898 | +0.00(+0.00%) |
Mar 05, 2012 | 5.142 | 5.289 | 5.077 | 5.244 | 15,654 | +0.10(+1.98%) |
Mar 02, 2012 | 5.410 | 5.447 | 5.105 | 5.142 | 42,607 | -0.33(-6.08%) |