Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.434 | 3.495 | 3.388 | 3.487 | 5,164,793 | +0.05(+1.55%) |
May 30, 2012 | 3.525 | 3.525 | 3.411 | 3.434 | 4,672,326 | -0.11(-3.21%) |
May 29, 2012 | 3.556 | 3.571 | 3.487 | 3.548 | 4,168,491 | +0.03(+0.86%) |
May 25, 2012 | 3.419 | 3.586 | 3.404 | 3.518 | 8,603,247 | +0.11(+3.35%) |
May 24, 2012 | 3.457 | 3.457 | 3.388 | 3.404 | 2,238,753 | -0.03(-0.88%) |
May 23, 2012 | 3.343 | 3.464 | 3.320 | 3.434 | 5,090,468 | +0.08(+2.49%) |
May 22, 2012 | 3.464 | 3.487 | 3.335 | 3.350 | 5,464,220 | -0.11(-3.29%) |
May 21, 2012 | 3.419 | 3.480 | 3.381 | 3.464 | 4,298,511 | +0.05(+1.54%) |
May 18, 2012 | 3.411 | 3.449 | 3.381 | 3.412 | 4,299,221 | +0.01(+0.25%) |
May 17, 2012 | 3.419 | 3.487 | 3.388 | 3.404 | 6,398,701 | +0.00(+0.00%) |
May 16, 2012 | 3.449 | 3.457 | 3.396 | 3.404 | 3,231,475 | -0.04(-1.10%) |
May 15, 2012 | 3.426 | 3.464 | 3.404 | 3.442 | 4,653,680 | +0.01(+0.33%) |
May 14, 2012 | 3.381 | 3.457 | 3.377 | 3.430 | 3,978,325 | +0.03(+0.78%) |
May 11, 2012 | 3.411 | 3.434 | 3.388 | 3.404 | 3,374,259 | -0.02(-0.44%) |
May 10, 2012 | 3.449 | 3.449 | 3.388 | 3.419 | 5,018,113 | +0.00(+0.00%) |
May 09, 2012 | 3.502 | 3.502 | 3.396 | 3.419 | 12,280,576 | -0.13(-3.64%) |
May 08, 2012 | 3.631 | 3.662 | 3.464 | 3.548 | 16,910,592 | -0.15(-4.11%) |
May 07, 2012 | 3.631 | 3.753 | 3.624 | 3.700 | 8,283,492 | +0.05(+1.25%) |
May 04, 2012 | 3.662 | 3.669 | 3.624 | 3.654 | 3,587,647 | -0.01(-0.21%) |
May 03, 2012 | 3.662 | 3.700 | 3.647 | 3.662 | 1,901,842 | -0.00(-0.10%) |
May 02, 2012 | 3.745 | 3.745 | 3.647 | 3.666 | 4,022,442 | -0.08(-2.13%) |
May 01, 2012 | 3.715 | 3.761 | 3.707 | 3.745 | 3,334,575 | +0.05(+1.23%) |
Apr 30, 2012 | 3.685 | 3.700 | 3.654 | 3.700 | 2,577,980 | +0.02(+0.62%) |
Apr 27, 2012 | 3.700 | 3.707 | 3.654 | 3.677 | 3,424,652 | -0.01(-0.21%) |
Apr 26, 2012 | 3.685 | 3.707 | 3.676 | 3.685 | 1,908,362 | +0.02(+0.41%) |
Apr 25, 2012 | 3.624 | 3.677 | 3.601 | 3.669 | 3,281,680 | +0.09(+2.55%) |
Apr 24, 2012 | 3.631 | 3.662 | 3.578 | 3.578 | 4,197,018 | -0.06(-1.77%) |
Apr 23, 2012 | 3.631 | 3.647 | 3.586 | 3.643 | 3,639,253 | -0.01(-0.31%) |
Apr 20, 2012 | 3.639 | 3.679 | 3.624 | 3.654 | 2,520,121 | +0.02(+0.42%) |
Apr 19, 2012 | 3.669 | 3.692 | 3.616 | 3.639 | 2,919,766 | -0.03(-0.83%) |
Apr 18, 2012 | 3.700 | 3.700 | 3.654 | 3.669 | 2,114,157 | -0.02(-0.41%) |
Apr 17, 2012 | 3.730 | 3.745 | 3.639 | 3.685 | 5,977,006 | -0.03(-0.72%) |
Apr 16, 2012 | 3.776 | 3.783 | 3.707 | 3.711 | 1,933,233 | -0.05(-1.31%) |
Apr 13, 2012 | 3.776 | 3.799 | 3.745 | 3.761 | 3,060,344 | -0.04(-1.00%) |
Apr 12, 2012 | 3.730 | 3.814 | 3.715 | 3.799 | 5,885,737 | +0.09(+2.35%) |
Apr 11, 2012 | 3.685 | 3.715 | 3.669 | 3.711 | 4,893,088 | +0.06(+1.77%) |
Apr 10, 2012 | 3.723 | 3.761 | 3.639 | 3.647 | 9,489,817 | -0.10(-2.64%) |
Apr 09, 2012 | 3.761 | 3.776 | 3.723 | 3.745 | 6,088,229 | -0.05(-1.20%) |
Apr 05, 2012 | 3.791 | 3.814 | 3.761 | 3.791 | 7,588,674 | -0.01(-0.20%) |
Apr 04, 2012 | 3.837 | 3.867 | 3.791 | 3.799 | 8,854,700 | -0.05(-1.19%) |
Apr 03, 2012 | 3.806 | 3.859 | 3.791 | 3.844 | 7,436,197 | +0.04(+1.00%) |
Apr 02, 2012 | 3.783 | 3.821 | 3.723 | 3.806 | 5,231,566 | +0.00(+0.00%) |
Mar 30, 2012 | 3.791 | 3.806 | 3.761 | 3.806 | 5,312,082 | +0.04(+1.01%) |
Mar 29, 2012 | 3.776 | 3.776 | 3.700 | 3.768 | 7,079,873 | +0.00(+0.00%) |
Mar 28, 2012 | 3.791 | 3.806 | 3.761 | 3.768 | 2,215,762 | -0.02(-0.60%) |
Mar 27, 2012 | 3.829 | 3.844 | 3.791 | 3.791 | 2,934,930 | -0.05(-1.19%) |
Mar 26, 2012 | 3.768 | 3.837 | 3.761 | 3.837 | 4,213,128 | +0.09(+2.54%) |
Mar 23, 2012 | 3.776 | 3.799 | 3.723 | 3.742 | 3,751,089 | -0.05(-1.30%) |
Mar 22, 2012 | 3.829 | 3.852 | 3.776 | 3.791 | 3,134,013 | -0.04(-0.99%) |
Mar 21, 2012 | 3.844 | 3.897 | 3.821 | 3.829 | 3,281,051 | -0.01(-0.20%) |
Mar 20, 2012 | 3.806 | 3.875 | 3.783 | 3.837 | 4,448,829 | +0.02(+0.40%) |
Mar 19, 2012 | 3.859 | 3.875 | 3.761 | 3.821 | 5,236,794 | -0.01(-0.20%) |
Mar 16, 2012 | 3.753 | 3.875 | 3.730 | 3.829 | 10,244,279 | +0.10(+2.65%) |
Mar 15, 2012 | 3.677 | 3.745 | 3.669 | 3.730 | 4,563,605 | +0.06(+1.55%) |
Mar 14, 2012 | 3.677 | 3.715 | 3.662 | 3.673 | 5,637,838 | -0.00(-0.10%) |
Mar 13, 2012 | 3.677 | 3.692 | 3.662 | 3.677 | 2,709,597 | +0.02(+0.62%) |
Mar 12, 2012 | 3.715 | 3.715 | 3.654 | 3.654 | 4,806,197 | -0.06(-1.64%) |
Mar 09, 2012 | 3.677 | 3.715 | 3.647 | 3.715 | 6,147,267 | +0.06(+1.66%) |
Mar 08, 2012 | 3.669 | 3.692 | 3.647 | 3.654 | 3,768,032 | +0.02(+0.42%) |
Mar 07, 2012 | 3.647 | 3.669 | 3.609 | 3.639 | 7,165,888 | +0.04(+1.16%) |
Mar 06, 2012 | 3.692 | 3.700 | 3.594 | 3.597 | 8,186,641 | -0.10(-2.77%) |
Mar 05, 2012 | 3.776 | 3.783 | 3.685 | 3.700 | 7,422,030 | -0.09(-2.50%) |
Mar 02, 2012 | 3.806 | 3.833 | 3.685 | 3.795 | 14,421,642 | -0.02(-0.60%) |