Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.484 | 3.546 | 3.438 | 3.538 | 5,090,799 | +0.05(+1.55%) |
May 30, 2012 | 3.576 | 3.576 | 3.461 | 3.484 | 4,605,388 | -0.12(-3.21%) |
May 29, 2012 | 3.607 | 3.623 | 3.538 | 3.599 | 4,108,770 | +0.03(+0.86%) |
May 25, 2012 | 3.468 | 3.638 | 3.453 | 3.569 | 8,479,992 | +0.12(+3.35%) |
May 24, 2012 | 3.507 | 3.507 | 3.438 | 3.453 | 2,206,679 | -0.03(-0.88%) |
May 23, 2012 | 3.391 | 3.515 | 3.368 | 3.484 | 5,017,539 | +0.08(+2.49%) |
May 22, 2012 | 3.515 | 3.538 | 3.384 | 3.399 | 5,385,936 | -0.12(-3.29%) |
May 21, 2012 | 3.468 | 3.530 | 3.430 | 3.515 | 4,236,928 | +0.05(+1.54%) |
May 18, 2012 | 3.461 | 3.499 | 3.430 | 3.462 | 4,237,627 | +0.01(+0.25%) |
May 17, 2012 | 3.468 | 3.538 | 3.438 | 3.453 | 6,307,029 | +0.00(+0.00%) |
May 16, 2012 | 3.499 | 3.507 | 3.445 | 3.453 | 3,185,179 | -0.04(-1.10%) |
May 15, 2012 | 3.476 | 3.515 | 3.453 | 3.492 | 4,587,009 | +0.01(+0.33%) |
May 14, 2012 | 3.430 | 3.507 | 3.426 | 3.480 | 3,921,329 | +0.03(+0.78%) |
May 11, 2012 | 3.461 | 3.484 | 3.438 | 3.453 | 3,325,918 | -0.02(-0.44%) |
May 10, 2012 | 3.499 | 3.499 | 3.438 | 3.468 | 4,946,221 | +0.00(+0.00%) |
May 09, 2012 | 3.553 | 3.553 | 3.445 | 3.468 | 12,104,637 | -0.13(-3.64%) |
May 08, 2012 | 3.684 | 3.715 | 3.515 | 3.599 | 16,668,320 | -0.15(-4.11%) |
May 07, 2012 | 3.684 | 3.808 | 3.677 | 3.754 | 8,164,817 | +0.05(+1.25%) |
May 04, 2012 | 3.715 | 3.723 | 3.677 | 3.707 | 3,536,249 | -0.01(-0.21%) |
May 03, 2012 | 3.715 | 3.754 | 3.700 | 3.715 | 1,874,595 | -0.00(-0.10%) |
May 02, 2012 | 3.800 | 3.800 | 3.700 | 3.719 | 3,964,814 | -0.08(-2.13%) |
May 01, 2012 | 3.769 | 3.815 | 3.761 | 3.800 | 3,286,802 | +0.05(+1.23%) |
Apr 30, 2012 | 3.738 | 3.754 | 3.707 | 3.754 | 2,541,046 | +0.02(+0.62%) |
Apr 27, 2012 | 3.754 | 3.761 | 3.707 | 3.731 | 3,375,589 | -0.01(-0.21%) |
Apr 26, 2012 | 3.738 | 3.761 | 3.730 | 3.738 | 1,881,022 | +0.02(+0.41%) |
Apr 25, 2012 | 3.677 | 3.731 | 3.653 | 3.723 | 3,234,665 | +0.09(+2.55%) |
Apr 24, 2012 | 3.684 | 3.715 | 3.630 | 3.630 | 4,136,889 | -0.07(-1.77%) |
Apr 23, 2012 | 3.684 | 3.700 | 3.638 | 3.696 | 3,587,115 | -0.01(-0.31%) |
Apr 20, 2012 | 3.692 | 3.732 | 3.677 | 3.707 | 2,484,016 | +0.02(+0.42%) |
Apr 19, 2012 | 3.723 | 3.746 | 3.669 | 3.692 | 2,877,936 | -0.03(-0.83%) |
Apr 18, 2012 | 3.754 | 3.754 | 3.707 | 3.723 | 2,083,868 | -0.02(-0.41%) |
Apr 17, 2012 | 3.784 | 3.800 | 3.692 | 3.738 | 5,891,376 | -0.03(-0.72%) |
Apr 16, 2012 | 3.831 | 3.838 | 3.761 | 3.765 | 1,905,537 | -0.05(-1.31%) |
Apr 13, 2012 | 3.831 | 3.854 | 3.800 | 3.815 | 3,016,500 | -0.04(-1.00%) |
Apr 12, 2012 | 3.784 | 3.869 | 3.769 | 3.854 | 5,801,414 | +0.09(+2.35%) |
Apr 11, 2012 | 3.738 | 3.769 | 3.723 | 3.765 | 4,822,987 | +0.07(+1.77%) |
Apr 10, 2012 | 3.777 | 3.815 | 3.692 | 3.700 | 9,353,860 | -0.10(-2.64%) |
Apr 09, 2012 | 3.815 | 3.831 | 3.777 | 3.800 | 6,001,005 | -0.05(-1.20%) |
Apr 05, 2012 | 3.846 | 3.869 | 3.815 | 3.846 | 7,479,954 | -0.01(-0.20%) |
Apr 04, 2012 | 3.892 | 3.923 | 3.846 | 3.854 | 8,727,842 | -0.05(-1.19%) |
Apr 03, 2012 | 3.862 | 3.916 | 3.846 | 3.900 | 7,329,661 | +0.04(+1.00%) |
Apr 02, 2012 | 3.838 | 3.877 | 3.777 | 3.862 | 5,156,615 | +0.00(+0.00%) |
Mar 30, 2012 | 3.846 | 3.862 | 3.815 | 3.862 | 5,235,977 | +0.04(+1.01%) |
Mar 29, 2012 | 3.831 | 3.831 | 3.754 | 3.823 | 6,978,443 | +0.00(+0.00%) |
Mar 28, 2012 | 3.846 | 3.862 | 3.815 | 3.823 | 2,184,018 | -0.02(-0.60%) |
Mar 27, 2012 | 3.885 | 3.900 | 3.846 | 3.846 | 2,892,882 | -0.05(-1.19%) |
Mar 26, 2012 | 3.823 | 3.892 | 3.815 | 3.892 | 4,152,768 | +0.10(+2.54%) |
Mar 23, 2012 | 3.831 | 3.854 | 3.777 | 3.796 | 3,697,348 | -0.05(-1.30%) |
Mar 22, 2012 | 3.885 | 3.908 | 3.831 | 3.846 | 3,089,113 | -0.04(-0.99%) |
Mar 21, 2012 | 3.900 | 3.954 | 3.877 | 3.885 | 3,234,045 | -0.01(-0.20%) |
Mar 20, 2012 | 3.862 | 3.931 | 3.838 | 3.892 | 4,385,093 | +0.02(+0.40%) |
Mar 19, 2012 | 3.916 | 3.931 | 3.815 | 3.877 | 5,161,769 | -0.01(-0.20%) |
Mar 16, 2012 | 3.808 | 3.931 | 3.784 | 3.885 | 10,097,513 | +0.10(+2.65%) |
Mar 15, 2012 | 3.731 | 3.800 | 3.723 | 3.784 | 4,498,224 | +0.06(+1.55%) |
Mar 14, 2012 | 3.731 | 3.769 | 3.715 | 3.727 | 5,557,066 | -0.00(-0.10%) |
Mar 13, 2012 | 3.731 | 3.746 | 3.715 | 3.731 | 2,670,777 | +0.02(+0.62%) |
Mar 12, 2012 | 3.769 | 3.769 | 3.707 | 3.707 | 4,737,340 | -0.06(-1.64%) |
Mar 09, 2012 | 3.731 | 3.769 | 3.700 | 3.769 | 6,059,198 | +0.06(+1.66%) |
Mar 08, 2012 | 3.723 | 3.746 | 3.700 | 3.707 | 3,714,049 | +0.02(+0.42%) |
Mar 07, 2012 | 3.700 | 3.723 | 3.661 | 3.692 | 7,063,225 | +0.04(+1.16%) |
Mar 06, 2012 | 3.746 | 3.754 | 3.646 | 3.650 | 8,069,355 | -0.10(-2.77%) |
Mar 05, 2012 | 3.831 | 3.838 | 3.738 | 3.754 | 7,315,697 | -0.10(-2.50%) |
Mar 02, 2012 | 3.862 | 3.889 | 3.738 | 3.850 | 14,215,028 | -0.02(-0.60%) |
Mar 01, 2012 | 3.931 | 3.985 | 3.862 | 3.873 | 12,705,516 | -0.03(-0.89%) |
Feb 29, 2012 | 3.969 | 4.023 | 3.904 | 3.908 | 7,663,750 | -0.08(-2.12%) |
Feb 28, 2012 | 3.862 | 4.008 | 3.862 | 3.993 | 9,623,198 | +0.14(+3.60%) |
Feb 27, 2012 | 3.885 | 3.916 | 3.854 | 3.854 | 5,294,115 | -0.05(-1.28%) |
Feb 24, 2012 | 3.916 | 3.946 | 3.892 | 3.904 | 4,022,592 | -0.01(-0.30%) |
Feb 23, 2012 | 3.923 | 3.946 | 3.885 | 3.916 | 3,301,424 | +0.00(+0.00%) |
Feb 22, 2012 | 3.977 | 3.993 | 3.908 | 3.916 | 3,760,995 | -0.06(-1.55%) |
Feb 21, 2012 | 4.031 | 4.039 | 3.962 | 3.977 | 4,529,056 | -0.02(-0.58%) |
Feb 17, 2012 | 4.008 | 4.039 | 4.000 | 4.000 | 2,745,959 | +0.00(+0.00%) |
Feb 16, 2012 | 3.946 | 4.016 | 3.939 | 4.000 | 4,941,819 | +0.05(+1.17%) |
Feb 15, 2012 | 3.993 | 4.016 | 3.939 | 3.954 | 4,295,087 | -0.02(-0.39%) |
Feb 14, 2012 | 4.008 | 4.023 | 3.908 | 3.969 | 4,187,067 | -0.04(-0.96%) |
Feb 13, 2012 | 4.093 | 4.108 | 3.969 | 4.008 | 6,925,928 | -0.01(-0.19%) |
Feb 10, 2012 | 3.939 | 4.023 | 3.908 | 4.016 | 9,640,015 | +0.08(+1.96%) |
Feb 09, 2012 | 3.916 | 3.969 | 3.877 | 3.939 | 9,809,220 | +0.05(+1.39%) |
Feb 08, 2012 | 3.877 | 3.892 | 3.846 | 3.885 | 8,303,026 | +0.03(+0.80%) |
Feb 07, 2012 | 3.792 | 3.877 | 3.792 | 3.854 | 9,550,301 | +0.05(+1.21%) |
Feb 06, 2012 | 3.777 | 3.842 | 3.738 | 3.808 | 9,846,224 | +0.08(+2.28%) |
Feb 03, 2012 | 3.800 | 3.800 | 3.700 | 3.723 | 9,461,381 | +0.03(+0.84%) |
Feb 02, 2012 | 3.661 | 3.715 | 3.661 | 3.692 | 8,212,190 | +0.04(+1.05%) |
Feb 01, 2012 | 3.630 | 3.677 | 3.623 | 3.653 | 8,572,754 | +0.04(+1.07%) |
Jan 31, 2012 | 3.900 | 3.916 | 3.599 | 3.615 | 21,376,658 | -0.25(-6.39%) |
Jan 30, 2012 | 3.954 | 3.993 | 3.862 | 3.862 | 13,118,130 | -0.15(-3.84%) |
Jan 27, 2012 | 3.977 | 4.062 | 3.854 | 4.016 | 12,064,948 | -0.04(-0.95%) |
Jan 26, 2012 | 4.070 | 4.077 | 4.008 | 4.054 | 5,592,934 | +0.01(+0.19%) |
Jan 25, 2012 | 4.062 | 4.085 | 4.016 | 4.047 | 4,405,328 | -0.02(-0.38%) |
Jan 24, 2012 | 3.969 | 4.070 | 3.954 | 4.062 | 4,540,572 | +0.11(+2.73%) |
Jan 23, 2012 | 4.054 | 4.077 | 3.931 | 3.954 | 6,957,135 | -0.09(-2.29%) |
Jan 20, 2012 | 4.131 | 4.139 | 4.016 | 4.047 | 4,093,746 | -0.08(-1.87%) |
Jan 19, 2012 | 4.162 | 4.174 | 4.116 | 4.124 | 2,066,653 | -0.04(-0.93%) |
Jan 18, 2012 | 4.093 | 4.162 | 4.066 | 4.162 | 3,240,031 | +0.07(+1.69%) |
Jan 17, 2012 | 4.162 | 4.162 | 4.085 | 4.093 | 1,694,467 | -0.05(-1.30%) |
Jan 13, 2012 | 4.124 | 4.154 | 4.085 | 4.147 | 1,972,652 | -0.01(-0.19%) |
Jan 12, 2012 | 4.147 | 4.162 | 4.093 | 4.154 | 2,391,689 | +0.00(+0.00%) |
Jan 11, 2012 | 4.170 | 4.193 | 4.054 | 4.154 | 6,427,415 | -0.02(-0.55%) |
Jan 10, 2012 | 4.162 | 4.232 | 4.131 | 4.178 | 3,079,533 | +0.05(+1.12%) |
Jan 09, 2012 | 4.201 | 4.208 | 4.108 | 4.131 | 4,473,775 | -0.05(-1.29%) |
Jan 06, 2012 | 4.201 | 4.224 | 4.101 | 4.185 | 4,675,375 | +0.05(+1.12%) |
Jan 05, 2012 | 4.062 | 4.193 | 4.008 | 4.139 | 4,357,247 | +0.07(+1.70%) |
Jan 04, 2012 | 4.054 | 4.093 | 3.993 | 4.070 | 5,571,571 | -0.06(-1.49%) |
Dec 30, 2011 | 4.161 | 4.162 | 4.101 | 4.131 | 2,297,060 | -0.01(-0.19%) |
Dec 29, 2011 | 4.124 | 4.178 | 4.108 | 4.139 | 1,294,543 | +0.04(+0.94%) |
Dec 28, 2011 | 4.147 | 4.162 | 4.093 | 4.101 | 2,922,018 | -0.06(-1.48%) |