Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.320 | 3.400 | 3.111 | 3.390 | 43,498 | +0.07(+2.11%) |
May 30, 2012 | 3.420 | 3.620 | 3.180 | 3.320 | 51,969 | -0.10(-2.92%) |
May 29, 2012 | 3.150 | 3.440 | 3.150 | 3.420 | 44,278 | +0.27(+8.57%) |
May 25, 2012 | 3.140 | 3.180 | 3.140 | 3.150 | 3,571 | +0.01(+0.35%) |
May 24, 2012 | 3.028 | 3.139 | 3.010 | 3.139 | 17,325 | +0.01(+0.29%) |
May 23, 2012 | 3.000 | 3.130 | 3.000 | 3.130 | 16,368 | +0.11(+3.64%) |
May 22, 2012 | 3.010 | 3.050 | 3.000 | 3.020 | 8,492 | +0.00(+0.00%) |
May 21, 2012 | 2.970 | 3.060 | 2.970 | 3.020 | 19,430 | +0.02(+0.67%) |
May 18, 2012 | 3.050 | 3.050 | 3.000 | 3.000 | 39,986 | -0.01(-0.33%) |
May 17, 2012 | 3.000 | 3.050 | 3.000 | 3.010 | 10,760 | +0.00(+0.00%) |
May 16, 2012 | 3.020 | 3.120 | 3.010 | 3.010 | 18,318 | -0.08(-2.59%) |
May 15, 2012 | 3.100 | 3.180 | 3.040 | 3.090 | 11,958 | +0.02(+0.65%) |
May 14, 2012 | 3.030 | 3.100 | 3.000 | 3.070 | 59,314 | -0.01(-0.32%) |
May 11, 2012 | 2.920 | 3.110 | 2.920 | 3.080 | 1,200 | +0.16(+5.48%) |
May 10, 2012 | 2.950 | 3.020 | 2.920 | 2.920 | 38,234 | -0.08(-2.67%) |
May 09, 2012 | 3.000 | 3.010 | 2.920 | 3.000 | 20,082 | +0.03(+1.01%) |
May 08, 2012 | 3.010 | 3.140 | 2.940 | 2.970 | 54,615 | +0.02(+0.68%) |
May 07, 2012 | 2.970 | 3.010 | 2.920 | 2.950 | 19,344 | -0.02(-0.67%) |
May 04, 2012 | 3.150 | 3.150 | 2.920 | 2.970 | 43,544 | -0.15(-4.81%) |
May 03, 2012 | 3.230 | 3.230 | 3.100 | 3.120 | 13,562 | -0.07(-2.19%) |
May 02, 2012 | 3.190 | 3.337 | 3.180 | 3.190 | 4,798 | -0.01(-0.31%) |
May 01, 2012 | 3.320 | 3.345 | 3.200 | 3.200 | 7,938 | -0.10(-3.03%) |
Apr 30, 2012 | 3.270 | 3.330 | 3.270 | 3.300 | 11,180 | -0.04(-1.20%) |
Apr 27, 2012 | 3.340 | 3.360 | 3.290 | 3.340 | 6,265 | -0.01(-0.30%) |
Apr 26, 2012 | 3.360 | 3.363 | 3.331 | 3.350 | 4,932 | -0.01(-0.29%) |
Apr 25, 2012 | 3.050 | 3.360 | 3.030 | 3.360 | 30,582 | +0.35(+11.63%) |
Apr 24, 2012 | 2.940 | 3.060 | 2.940 | 3.010 | 30,368 | +0.08(+2.73%) |
Apr 23, 2012 | 2.920 | 3.000 | 2.870 | 2.930 | 12,223 | +0.04(+1.38%) |
Apr 20, 2012 | 2.900 | 2.970 | 2.860 | 2.890 | 23,121 | +0.02(+0.70%) |
Apr 19, 2012 | 2.840 | 2.950 | 2.840 | 2.870 | 4,048 | +0.02(+0.70%) |
Apr 18, 2012 | 2.850 | 2.970 | 2.831 | 2.850 | 8,878 | -0.06(-2.06%) |
Apr 17, 2012 | 2.900 | 2.948 | 2.810 | 2.910 | 27,520 | +0.01(+0.34%) |
Apr 16, 2012 | 3.000 | 3.000 | 2.790 | 2.900 | 16,609 | -0.09(-3.01%) |
Apr 13, 2012 | 2.970 | 3.000 | 2.860 | 2.990 | 24,857 | +0.02(+0.67%) |
Apr 12, 2012 | 3.100 | 3.118 | 2.890 | 2.970 | 52,457 | -0.14(-4.50%) |
Apr 11, 2012 | 3.100 | 3.150 | 3.100 | 3.110 | 11,006 | +0.00(+0.00%) |
Apr 10, 2012 | 3.210 | 3.210 | 3.040 | 3.110 | 20,391 | -0.07(-2.20%) |
Apr 09, 2012 | 3.220 | 3.250 | 3.110 | 3.180 | 16,849 | +0.00(+0.00%) |
Apr 05, 2012 | 3.280 | 3.290 | 3.180 | 3.180 | 31,790 | -0.06(-1.85%) |
Apr 04, 2012 | 3.370 | 3.370 | 3.180 | 3.240 | 43,086 | -0.09(-2.70%) |
Apr 03, 2012 | 3.350 | 3.400 | 3.330 | 3.330 | 14,250 | -0.07(-2.06%) |
Apr 02, 2012 | 3.500 | 3.510 | 3.300 | 3.400 | 27,655 | -0.14(-3.95%) |
Mar 30, 2012 | 3.550 | 3.550 | 3.460 | 3.540 | 20,883 | +0.06(+1.72%) |
Mar 29, 2012 | 3.600 | 3.600 | 3.480 | 3.480 | 19,700 | -0.08(-2.25%) |
Mar 28, 2012 | 3.590 | 3.640 | 3.500 | 3.560 | 26,832 | -0.04(-1.11%) |
Mar 27, 2012 | 3.590 | 3.670 | 3.580 | 3.600 | 19,872 | +0.07(+1.98%) |
Mar 26, 2012 | 3.530 | 3.600 | 3.530 | 3.530 | 29,101 | -0.02(-0.56%) |
Mar 23, 2012 | 3.600 | 3.600 | 3.500 | 3.550 | 14,441 | -0.04(-1.11%) |
Mar 22, 2012 | 3.680 | 3.680 | 3.580 | 3.590 | 11,900 | -0.11(-2.97%) |
Mar 21, 2012 | 3.700 | 3.750 | 3.684 | 3.700 | 21,200 | +0.00(+0.00%) |
Mar 20, 2012 | 3.580 | 3.700 | 3.500 | 3.700 | 14,302 | +0.08(+2.10%) |
Mar 19, 2012 | 3.590 | 3.696 | 3.520 | 3.624 | 6,481 | +0.01(+0.39%) |
Mar 16, 2012 | 3.640 | 3.720 | 3.500 | 3.610 | 38,010 | -0.13(-3.49%) |
Mar 15, 2012 | 3.750 | 3.750 | 3.600 | 3.740 | 14,470 | +0.12(+3.24%) |
Mar 14, 2012 | 3.620 | 3.700 | 3.610 | 3.623 | 10,275 | +0.01(+0.36%) |
Mar 13, 2012 | 3.670 | 3.700 | 3.610 | 3.610 | 21,437 | -0.07(-1.90%) |
Mar 12, 2012 | 3.600 | 3.800 | 3.600 | 3.680 | 28,980 | +0.12(+3.37%) |
Mar 09, 2012 | 3.570 | 3.600 | 3.560 | 3.560 | 11,094 | -0.01(-0.28%) |
Mar 08, 2012 | 3.590 | 3.597 | 3.570 | 3.570 | 4,800 | -0.01(-0.28%) |
Mar 07, 2012 | 3.530 | 3.609 | 3.510 | 3.580 | 5,218 | +0.07(+1.99%) |
Mar 06, 2012 | 3.620 | 3.700 | 3.500 | 3.510 | 21,717 | -0.09(-2.50%) |
Mar 05, 2012 | 3.670 | 3.700 | 3.600 | 3.600 | 18,990 | -0.18(-4.76%) |
Mar 02, 2012 | 3.630 | 3.790 | 3.620 | 3.780 | 8,847 | +0.09(+2.44%) |