Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.390 | 3.400 | 3.200 | 3.250 | 1,527,634 | -0.12(-3.56%) |
May 30, 2012 | 3.420 | 3.470 | 3.330 | 3.370 | 698,171 | -0.07(-2.03%) |
May 29, 2012 | 3.540 | 3.540 | 3.370 | 3.440 | 770,785 | -0.02(-0.58%) |
May 25, 2012 | 3.630 | 3.638 | 3.440 | 3.460 | 936,662 | -0.19(-5.21%) |
May 24, 2012 | 3.470 | 3.670 | 3.450 | 3.650 | 717,865 | +0.15(+4.29%) |
May 23, 2012 | 3.440 | 3.500 | 3.320 | 3.500 | 773,981 | +0.04(+1.16%) |
May 22, 2012 | 3.570 | 3.710 | 3.410 | 3.460 | 788,259 | -0.15(-4.16%) |
May 21, 2012 | 3.600 | 3.710 | 3.500 | 3.610 | 750,895 | +0.03(+0.84%) |
May 18, 2012 | 3.710 | 3.790 | 3.510 | 3.580 | 963,651 | -0.14(-3.76%) |
May 17, 2012 | 3.950 | 4.100 | 3.660 | 3.720 | 3,512,438 | +0.07(+1.92%) |
May 16, 2012 | 3.600 | 3.690 | 3.590 | 3.650 | 773,544 | +0.05(+1.39%) |
May 15, 2012 | 3.480 | 3.750 | 3.480 | 3.600 | 1,661,865 | +0.12(+3.45%) |
May 14, 2012 | 3.440 | 3.540 | 3.390 | 3.480 | 903,361 | +0.00(+0.00%) |
May 11, 2012 | 3.390 | 3.480 | 3.390 | 3.480 | 495,772 | +0.05(+1.46%) |
May 10, 2012 | 3.280 | 3.440 | 3.280 | 3.430 | 639,780 | +0.17(+5.21%) |
May 09, 2012 | 3.340 | 3.360 | 3.260 | 3.260 | 692,667 | -0.11(-3.26%) |
May 08, 2012 | 3.330 | 3.400 | 3.220 | 3.370 | 619,300 | +0.01(+0.30%) |
May 07, 2012 | 3.220 | 3.390 | 3.150 | 3.360 | 541,739 | +0.13(+4.02%) |
May 04, 2012 | 3.400 | 3.400 | 3.210 | 3.230 | 936,544 | -0.19(-5.56%) |
May 03, 2012 | 3.590 | 3.600 | 3.350 | 3.420 | 1,139,243 | -0.17(-4.74%) |
May 02, 2012 | 3.340 | 3.620 | 3.320 | 3.590 | 1,545,133 | +0.23(+6.85%) |
May 01, 2012 | 3.480 | 3.580 | 3.340 | 3.360 | 1,065,431 | -0.13(-3.72%) |
Apr 30, 2012 | 3.640 | 3.640 | 3.450 | 3.490 | 1,243,648 | -0.13(-3.59%) |
Apr 27, 2012 | 3.620 | 3.655 | 3.550 | 3.620 | 328,409 | +0.01(+0.28%) |
Apr 26, 2012 | 3.700 | 3.730 | 3.600 | 3.610 | 467,036 | -0.08(-2.17%) |
Apr 25, 2012 | 3.600 | 3.730 | 3.600 | 3.690 | 618,699 | +0.10(+2.79%) |
Apr 24, 2012 | 3.470 | 3.590 | 3.450 | 3.590 | 472,326 | +0.13(+3.76%) |
Apr 23, 2012 | 3.440 | 3.490 | 3.360 | 3.460 | 452,097 | -0.03(-0.86%) |
Apr 20, 2012 | 3.510 | 3.510 | 3.430 | 3.490 | 439,447 | +0.04(+1.16%) |
Apr 19, 2012 | 3.470 | 3.520 | 3.430 | 3.450 | 639,501 | +0.00(+0.00%) |
Apr 18, 2012 | 3.560 | 3.590 | 3.430 | 3.450 | 517,344 | -0.11(-3.09%) |
Apr 17, 2012 | 3.470 | 3.640 | 3.470 | 3.560 | 1,070,253 | +0.13(+3.79%) |
Apr 16, 2012 | 3.380 | 3.470 | 3.290 | 3.430 | 615,269 | +0.08(+2.39%) |
Apr 13, 2012 | 3.480 | 3.510 | 3.270 | 3.350 | 984,231 | -0.12(-3.46%) |
Apr 12, 2012 | 3.460 | 3.520 | 3.450 | 3.470 | 509,031 | -0.00(-0.14%) |
Apr 11, 2012 | 3.390 | 3.520 | 3.380 | 3.475 | 987,083 | +0.10(+3.12%) |
Apr 10, 2012 | 3.540 | 3.600 | 3.260 | 3.370 | 1,372,465 | -0.20(-5.60%) |
Apr 09, 2012 | 3.660 | 3.700 | 3.550 | 3.570 | 928,292 | -0.11(-2.99%) |
Apr 05, 2012 | 3.490 | 3.800 | 3.490 | 3.680 | 1,757,378 | +0.19(+5.44%) |
Apr 04, 2012 | 3.470 | 3.510 | 3.400 | 3.490 | 979,874 | -0.01(-0.29%) |
Apr 03, 2012 | 3.470 | 3.530 | 3.450 | 3.500 | 970,672 | +0.06(+1.74%) |
Apr 02, 2012 | 3.390 | 3.478 | 3.240 | 3.440 | 970,197 | +0.04(+1.03%) |
Mar 30, 2012 | 3.350 | 3.410 | 3.270 | 3.405 | 944,596 | +0.08(+2.56%) |
Mar 29, 2012 | 3.220 | 3.330 | 3.210 | 3.320 | 738,291 | +0.08(+2.47%) |
Mar 28, 2012 | 3.280 | 3.320 | 3.220 | 3.240 | 570,911 | -0.02(-0.61%) |
Mar 27, 2012 | 3.290 | 3.330 | 3.250 | 3.260 | 567,781 | -0.03(-0.91%) |
Mar 26, 2012 | 3.260 | 3.300 | 3.230 | 3.290 | 572,422 | +0.05(+1.54%) |
Mar 23, 2012 | 3.250 | 3.280 | 3.195 | 3.240 | 432,815 | -0.01(-0.31%) |
Mar 22, 2012 | 3.120 | 3.250 | 3.120 | 3.250 | 1,060,542 | +0.09(+2.85%) |
Mar 21, 2012 | 3.230 | 3.260 | 3.140 | 3.160 | 907,995 | -0.06(-1.86%) |
Mar 20, 2012 | 3.210 | 3.280 | 3.200 | 3.220 | 469,407 | -0.02(-0.62%) |
Mar 19, 2012 | 3.190 | 3.270 | 3.180 | 3.240 | 731,068 | +0.08(+2.53%) |
Mar 16, 2012 | 3.190 | 3.220 | 3.110 | 3.160 | 1,922,929 | -0.04(-1.25%) |
Mar 15, 2012 | 3.210 | 3.220 | 3.000 | 3.200 | 1,218,427 | -0.01(-0.31%) |
Mar 14, 2012 | 3.180 | 3.270 | 3.140 | 3.210 | 1,050,998 | +0.02(+0.63%) |
Mar 13, 2012 | 2.990 | 3.190 | 2.990 | 3.190 | 837,826 | +0.20(+6.69%) |
Mar 12, 2012 | 3.050 | 3.100 | 2.940 | 2.990 | 580,619 | -0.06(-1.97%) |
Mar 09, 2012 | 3.010 | 3.140 | 2.985 | 3.050 | 1,118,819 | +0.05(+1.67%) |
Mar 08, 2012 | 2.950 | 3.050 | 2.910 | 3.000 | 461,892 | +0.05(+1.69%) |
Mar 07, 2012 | 2.850 | 2.960 | 2.850 | 2.950 | 631,627 | +0.10(+3.51%) |
Mar 06, 2012 | 2.860 | 2.875 | 2.780 | 2.850 | 427,141 | -0.05(-1.72%) |
Mar 05, 2012 | 2.860 | 2.900 | 2.830 | 2.900 | 403,938 | +0.04(+1.40%) |
Mar 02, 2012 | 2.870 | 2.880 | 2.800 | 2.860 | 602,985 | +0.01(+0.35%) |