Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.623 | 2.656 | 2.615 | 2.615 | 13,776 | -0.03(-1.24%) |
May 30, 2012 | 2.664 | 2.664 | 2.623 | 2.648 | 35,880 | -0.06(-2.12%) |
May 29, 2012 | 2.738 | 2.738 | 2.648 | 2.705 | 56,224 | +0.02(+0.92%) |
May 25, 2012 | 2.549 | 2.705 | 2.549 | 2.681 | 13,179 | +0.07(+2.80%) |
May 24, 2012 | 2.705 | 2.705 | 2.608 | 2.608 | 25,728 | -0.12(-4.47%) |
May 23, 2012 | 2.877 | 2.877 | 2.664 | 2.730 | 96,353 | -0.35(-11.44%) |
May 22, 2012 | 3.049 | 3.107 | 3.000 | 3.082 | 39,863 | -0.03(-1.05%) |
May 21, 2012 | 3.058 | 3.115 | 3.058 | 3.115 | 22,607 | +0.06(+1.88%) |
May 18, 2012 | 3.115 | 3.123 | 3.041 | 3.058 | 13,850 | -0.02(-0.80%) |
May 17, 2012 | 3.164 | 3.181 | 3.033 | 3.082 | 20,890 | -0.14(-4.33%) |
May 16, 2012 | 3.213 | 3.238 | 3.164 | 3.222 | 15,975 | +0.04(+1.29%) |
May 15, 2012 | 3.213 | 3.222 | 3.156 | 3.181 | 28,150 | -0.01(-0.26%) |
May 14, 2012 | 3.205 | 3.238 | 3.181 | 3.189 | 15,628 | -0.01(-0.26%) |
May 11, 2012 | 3.190 | 3.238 | 3.181 | 3.197 | 4,623 | +0.00(+0.00%) |
May 10, 2012 | 3.197 | 3.238 | 3.197 | 3.197 | 11,979 | +0.01(+0.26%) |
May 09, 2012 | 3.197 | 3.222 | 3.181 | 3.189 | 28,378 | -0.03(-1.02%) |
May 08, 2012 | 3.238 | 3.295 | 3.181 | 3.222 | 19,762 | -0.02(-0.51%) |
May 07, 2012 | 3.172 | 3.295 | 3.164 | 3.238 | 19,247 | +0.02(+0.51%) |
May 04, 2012 | 3.222 | 3.250 | 3.164 | 3.222 | 18,959 | -0.03(-1.01%) |
May 03, 2012 | 3.279 | 3.328 | 3.222 | 3.254 | 27,157 | -0.07(-1.98%) |
May 02, 2012 | 3.328 | 3.328 | 3.246 | 3.320 | 18,527 | -0.02(-0.74%) |
May 01, 2012 | 3.369 | 3.386 | 3.312 | 3.345 | 8,924 | -0.02(-0.49%) |
Apr 30, 2012 | 3.353 | 3.369 | 3.328 | 3.361 | 7,846 | +0.01(+0.24%) |
Apr 27, 2012 | 3.345 | 3.353 | 3.295 | 3.353 | 16,057 | +0.05(+1.49%) |
Apr 26, 2012 | 3.312 | 3.351 | 3.295 | 3.304 | 8,784 | -0.02(-0.74%) |
Apr 25, 2012 | 3.369 | 3.386 | 3.312 | 3.328 | 13,243 | +0.02(+0.49%) |
Apr 24, 2012 | 3.328 | 3.377 | 3.312 | 3.312 | 8,724 | +0.02(+0.75%) |
Apr 23, 2012 | 3.320 | 3.328 | 3.287 | 3.287 | 12,516 | -0.05(-1.47%) |
Apr 20, 2012 | 3.394 | 3.410 | 3.320 | 3.336 | 27,648 | -0.03(-0.97%) |
Apr 19, 2012 | 3.402 | 3.402 | 3.336 | 3.369 | 12,921 | -0.02(-0.48%) |
Apr 18, 2012 | 3.312 | 3.393 | 3.287 | 3.386 | 9,416 | +0.04(+1.23%) |
Apr 17, 2012 | 3.336 | 3.369 | 3.287 | 3.345 | 17,771 | +0.06(+1.75%) |
Apr 16, 2012 | 3.386 | 3.386 | 3.279 | 3.287 | 77,521 | -0.10(-2.91%) |
Apr 13, 2012 | 3.328 | 3.386 | 3.328 | 3.386 | 12,388 | +0.05(+1.60%) |
Apr 12, 2012 | 3.345 | 3.361 | 3.304 | 3.332 | 12,291 | -0.01(-0.37%) |
Apr 11, 2012 | 3.205 | 3.361 | 3.205 | 3.345 | 32,385 | +0.02(+0.49%) |
Apr 10, 2012 | 3.312 | 3.345 | 3.312 | 3.328 | 30,226 | +0.03(+1.00%) |
Apr 09, 2012 | 3.353 | 3.361 | 3.279 | 3.295 | 28,504 | -0.06(-1.71%) |
Apr 05, 2012 | 3.361 | 3.369 | 3.336 | 3.353 | 20,472 | +0.01(+0.25%) |
Apr 04, 2012 | 3.361 | 3.377 | 3.263 | 3.345 | 76,994 | -0.06(-1.69%) |
Apr 03, 2012 | 3.353 | 3.402 | 3.353 | 3.402 | 36,311 | +0.07(+2.22%) |
Apr 02, 2012 | 3.336 | 3.361 | 3.328 | 3.328 | 28,073 | +0.02(+0.49%) |
Mar 30, 2012 | 3.312 | 3.353 | 3.197 | 3.312 | 20,484 | +0.02(+0.50%) |
Mar 29, 2012 | 3.263 | 3.312 | 3.246 | 3.295 | 7,465 | +0.02(+0.75%) |
Mar 28, 2012 | 3.287 | 3.295 | 3.238 | 3.271 | 21,027 | -0.02(-0.75%) |
Mar 27, 2012 | 3.361 | 3.361 | 3.246 | 3.295 | 72,470 | -0.02(-0.74%) |
Mar 26, 2012 | 3.336 | 3.353 | 3.287 | 3.320 | 29,018 | +0.04(+1.25%) |
Mar 23, 2012 | 3.271 | 3.287 | 3.263 | 3.279 | 12,568 | -0.02(-0.50%) |
Mar 22, 2012 | 3.263 | 3.336 | 3.246 | 3.295 | 41,210 | +0.03(+1.01%) |
Mar 21, 2012 | 3.271 | 3.295 | 3.222 | 3.263 | 42,467 | -0.02(-0.50%) |
Mar 20, 2012 | 3.308 | 3.328 | 3.263 | 3.279 | 24,003 | -0.04(-1.24%) |
Mar 19, 2012 | 3.287 | 3.361 | 3.279 | 3.320 | 45,037 | +0.02(+0.75%) |
Mar 16, 2012 | 3.312 | 3.312 | 3.271 | 3.295 | 14,901 | -0.02(-0.74%) |
Mar 15, 2012 | 3.336 | 3.336 | 3.295 | 3.320 | 8,529 | -0.01(-0.25%) |
Mar 14, 2012 | 3.402 | 3.427 | 3.320 | 3.328 | 60,299 | -0.07(-1.93%) |
Mar 13, 2012 | 3.353 | 3.409 | 3.336 | 3.394 | 77,205 | +0.07(+1.97%) |
Mar 12, 2012 | 3.238 | 3.345 | 3.238 | 3.328 | 63,158 | +0.09(+2.78%) |
Mar 09, 2012 | 3.205 | 3.271 | 3.205 | 3.238 | 141,753 | +0.06(+1.80%) |
Mar 08, 2012 | 3.189 | 3.189 | 3.123 | 3.181 | 27,605 | +0.00(+0.00%) |
Mar 07, 2012 | 3.213 | 3.223 | 3.107 | 3.181 | 24,615 | -0.03(-1.02%) |
Mar 06, 2012 | 3.246 | 3.279 | 3.201 | 3.213 | 124,115 | -0.07(-2.00%) |
Mar 05, 2012 | 3.205 | 3.295 | 3.205 | 3.279 | 82,933 | +0.06(+1.78%) |
Mar 02, 2012 | 3.222 | 3.254 | 3.217 | 3.222 | 70,095 | +0.01(+0.26%) |